Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 272,000 |
8 May 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 222,500 |
7 May 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 275,500 |
6 May 2019 | MYR | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 739,700 |
3 May 2019 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 167,700 |
2 May 2019 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 271,700 |
30 Apr 2019 | MYR | 0.275 | 0.285 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 709,600 |
29 Apr 2019 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 285,200 |
26 Apr 2019 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 570,900 |
25 Apr 2019 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 611,300 |
24 Apr 2019 | MYR | 0.29 | 0.305 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 750,800 |
23 Apr 2019 | MYR | 0.305 | 0.305 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 674,300 |
22 Apr 2019 | MYR | 0.285 | 0.31 | 0.285 | 0.305 | 0.305 | +0.015 (+5.17%) | 2,584,800 |
19 Apr 2019 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 673,600 |
18 Apr 2019 | MYR | 0.27 | 0.29 | 0.265 | 0.285 | 0.285 | +0.02 (+7.55%) | 966,900 |
17 Apr 2019 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 789,200 |
16 Apr 2019 | MYR | 0.285 | 0.285 | 0.265 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,242,900 |
15 Apr 2019 | MYR | 0.31 | 0.31 | 0.285 | 0.285 | 0.285 | -0.02 (-6.56%) | 967,500 |
12 Apr 2019 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 994,600 |
11 Apr 2019 | MYR | 0.33 | 0.33 | 0.305 | 0.31 | 0.31 | -0.015 (-4.62%) | 2,994,000 |
10 Apr 2019 | MYR | 0.3 | 0.325 | 0.295 | 0.325 | 0.325 | +0.02 (+6.56%) | 5,785,100 |
9 Apr 2019 | MYR | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,815,600 |
8 Apr 2019 | MYR | 0.32 | 0.335 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,962,600 |
5 Apr 2019 | MYR | 0.315 | 0.325 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 7,368,800 |
4 Apr 2019 | MYR | 0.285 | 0.305 | 0.28 | 0.305 | 0.305 | +0.015 (+5.17%) | 8,334,200 |
3 Apr 2019 | MYR | 0.285 | 0.3 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 2,514,900 |
2 Apr 2019 | MYR | 0.295 | 0.305 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 5,554,200 |
1 Apr 2019 | MYR | 0.27 | 0.3 | 0.265 | 0.29 | 0.29 | +0.025 (+9.43%) | 9,278,200 |
29 Mar 2019 | MYR | 0.255 | 0.275 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 3,061,500 |
28 Mar 2019 | MYR | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 1,372,500 |