Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2019 | MYR | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 554,500 |
10 May 2019 | MYR | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 495,000 |
9 May 2019 | MYR | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 584,600 |
8 May 2019 | MYR | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 920,300 |
7 May 2019 | MYR | 0.405 | 0.43 | 0.4 | 0.42 | 0.42 | +0.015 (+3.70%) | 1,382,800 |
6 May 2019 | MYR | 0.41 | 0.41 | 0.395 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,162,500 |
3 May 2019 | MYR | 0.415 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 899,300 |
2 May 2019 | MYR | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,127,300 |
30 Apr 2019 | MYR | 0.415 | 0.435 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,810,200 |
29 Apr 2019 | MYR | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,245,600 |
26 Apr 2019 | MYR | 0.43 | 0.435 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,486,400 |
25 Apr 2019 | MYR | 0.44 | 0.44 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 2,039,000 |
24 Apr 2019 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,824,600 |
23 Apr 2019 | MYR | 0.445 | 0.455 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 1,864,300 |
22 Apr 2019 | MYR | 0.46 | 0.46 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,950,800 |
19 Apr 2019 | MYR | 0.44 | 0.465 | 0.435 | 0.455 | 0.455 | +0.015 (+3.41%) | 5,072,900 |
18 Apr 2019 | MYR | 0.44 | 0.445 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 1,775,000 |
17 Apr 2019 | MYR | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | -0.005 (-1.12%) | 801,200 |
16 Apr 2019 | MYR | 0.44 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,163,100 |
15 Apr 2019 | MYR | 0.445 | 0.465 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 4,301,300 |
12 Apr 2019 | MYR | 0.445 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 2,437,000 |
11 Apr 2019 | MYR | 0.46 | 0.465 | 0.445 | 0.45 | 0.45 | -0.005 (-1.10%) | 2,172,600 |
10 Apr 2019 | MYR | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,844,000 |
9 Apr 2019 | MYR | 0.465 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 1,799,200 |
8 Apr 2019 | MYR | 0.48 | 0.48 | 0.46 | 0.465 | 0.465 | -0.01 (-2.11%) | 2,904,600 |
5 Apr 2019 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 566,800 |
4 Apr 2019 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 2,416,300 |
3 Apr 2019 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 2,655,900 |
2 Apr 2019 | MYR | 0.485 | 0.5 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 4,154,300 |
1 Apr 2019 | MYR | 0.48 | 0.49 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 691,200 |