Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2019 | MYR | 0.41 | 0.41 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 10,082,200 |
29 Apr 2019 | MYR | 0.405 | 0.41 | 0.39 | 0.405 | 0.405 | -0.005 (-1.22%) | 11,101,400 |
26 Apr 2019 | MYR | 0.42 | 0.42 | 0.405 | 0.41 | 0.41 | -0.015 (-3.53%) | 7,381,000 |
25 Apr 2019 | MYR | 0.42 | 0.43 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 12,495,900 |
24 Apr 2019 | MYR | 0.44 | 0.445 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 28,390,100 |
23 Apr 2019 | MYR | 0.415 | 0.44 | 0.41 | 0.43 | 0.43 | +0.025 (+6.17%) | 44,644,400 |
22 Apr 2019 | MYR | 0.395 | 0.41 | 0.385 | 0.405 | 0.405 | +0.01 (+2.53%) | 20,860,900 |
19 Apr 2019 | MYR | 0.395 | 0.405 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 18,973,800 |
18 Apr 2019 | MYR | 0.395 | 0.405 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 14,995,200 |
17 Apr 2019 | MYR | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | -0.005 (-1.23%) | 6,680,700 |
16 Apr 2019 | MYR | 0.39 | 0.41 | 0.39 | 0.405 | 0.405 | +0.015 (+3.85%) | 12,728,600 |
15 Apr 2019 | MYR | 0.41 | 0.415 | 0.385 | 0.39 | 0.39 | -0.02 (-4.88%) | 18,250,100 |
12 Apr 2019 | MYR | 0.425 | 0.435 | 0.4 | 0.41 | 0.41 | -0.015 (-3.53%) | 19,596,000 |
11 Apr 2019 | MYR | 0.445 | 0.45 | 0.42 | 0.425 | 0.425 | -0.015 (-3.41%) | 16,263,200 |
10 Apr 2019 | MYR | 0.435 | 0.445 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 13,815,300 |
9 Apr 2019 | MYR | 0.45 | 0.465 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 49,592,100 |
8 Apr 2019 | MYR | 0.415 | 0.45 | 0.415 | 0.445 | 0.445 | +0.03 (+7.23%) | 84,175,100 |
5 Apr 2019 | MYR | 0.41 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 15,537,200 |
4 Apr 2019 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 13,423,900 |
3 Apr 2019 | MYR | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 17,158,600 |
2 Apr 2019 | MYR | 0.41 | 0.435 | 0.405 | 0.42 | 0.42 | +0.015 (+3.70%) | 93,468,300 |
1 Apr 2019 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 18,289,400 |
29 Mar 2019 | MYR | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 18,554,300 |
28 Mar 2019 | MYR | 0.405 | 0.42 | 0.4 | 0.415 | 0.415 | +0.01 (+2.47%) | 25,514,500 |
27 Mar 2019 | MYR | 0.41 | 0.425 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 45,199,500 |
26 Mar 2019 | MYR | 0.41 | 0.42 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 28,932,500 |
25 Mar 2019 | MYR | 0.395 | 0.42 | 0.39 | 0.41 | 0.41 | -0.005 (-1.20%) | 21,771,800 |
22 Mar 2019 | MYR | 0.43 | 0.43 | 0.4 | 0.415 | 0.415 | -0.005 (-1.19%) | 34,785,100 |
21 Mar 2019 | MYR | 0.44 | 0.45 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 66,466,400 |
20 Mar 2019 | MYR | 0.38 | 0.43 | 0.38 | 0.43 | 0.43 | +0.04 (+10.26%) | 86,081,300 |