Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 280,000 |
13 May 2019 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 617,600 |
10 May 2019 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 363,600 |
9 May 2019 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 550,000 |
8 May 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 236,800 |
7 May 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 50,800 |
6 May 2019 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 120,000 |
3 May 2019 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 169,100 |
2 May 2019 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 863,800 |
30 Apr 2019 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 222,600 |
29 Apr 2019 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 503,000 |
26 Apr 2019 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 1,111,600 |
25 Apr 2019 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 464,000 |
24 Apr 2019 | MYR | 0.265 | 0.275 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 678,100 |
23 Apr 2019 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 308,900 |
22 Apr 2019 | MYR | 0.245 | 0.28 | 0.245 | 0.265 | 0.265 | +0.02 (+8.16%) | 3,166,200 |
19 Apr 2019 | MYR | 0.24 | 0.25 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 294,800 |
18 Apr 2019 | MYR | 0.225 | 0.24 | 0.225 | 0.24 | 0.24 | +0.01 (+4.35%) | 165,700 |
17 Apr 2019 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 254,600 |
16 Apr 2019 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 60,000 |
15 Apr 2019 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 100,000 |
12 Apr 2019 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 166,100 |
11 Apr 2019 | MYR | 0.235 | 0.255 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,164,000 |
10 Apr 2019 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 194,300 |
9 Apr 2019 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 13,800 |
8 Apr 2019 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 121,200 |
5 Apr 2019 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 35,000 |
4 Apr 2019 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 158,100 |
3 Apr 2019 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.015 (+7.14%) | 178,400 |
2 Apr 2019 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |