Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2019 | MYR | 0.66 | 0.665 | 0.62 | 0.665 | 0.665 | 0.0 (0.0%) | 51,300 |
3 May 2019 | MYR | 0.66 | 0.67 | 0.66 | 0.665 | 0.665 | -0.005 (-0.75%) | 26,000 |
2 May 2019 | MYR | 0.67 | 0.67 | 0.665 | 0.67 | 0.67 | -0.03 (-4.29%) | 16,700 |
30 Apr 2019 | MYR | 0.75 | 0.8 | 0.69 | 0.7 | 0.7 | +0.02 (+2.94%) | 2,466,200 |
29 Apr 2019 | MYR | 0.7 | 0.705 | 0.67 | 0.68 | 0.68 | -0.02 (-2.86%) | 91,700 |
26 Apr 2019 | MYR | 0.69 | 0.705 | 0.69 | 0.7 | 0.7 | +0.045 (+6.87%) | 1,001,800 |
25 Apr 2019 | MYR | 0.65 | 0.655 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 52,000 |
24 Apr 2019 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 26,000 |
23 Apr 2019 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | +0.005 (+0.77%) | 240,000 |
22 Apr 2019 | MYR | 0.665 | 0.665 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 118,800 |
19 Apr 2019 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
18 Apr 2019 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 10,000 |
17 Apr 2019 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 116,500 |
16 Apr 2019 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 60,700 |
15 Apr 2019 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 26,900 |
12 Apr 2019 | MYR | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 20,000 |
11 Apr 2019 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
10 Apr 2019 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 0 |
9 Apr 2019 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 3,000 |
8 Apr 2019 | MYR | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.03 (-4.29%) | 52,000 |
5 Apr 2019 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | +0.005 (+0.72%) | 89,000 |
4 Apr 2019 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 82,000 |
3 Apr 2019 | MYR | 0.68 | 0.7 | 0.68 | 0.695 | 0.695 | +0.04 (+6.11%) | 167,000 |
2 Apr 2019 | MYR | 0.68 | 0.68 | 0.655 | 0.655 | 0.655 | +0.005 (+0.77%) | 20,000 |
1 Apr 2019 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
29 Mar 2019 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
28 Mar 2019 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,700 |
27 Mar 2019 | MYR | 0.66 | 0.68 | 0.655 | 0.66 | 0.66 | -0.02 (-2.94%) | 42,000 |
26 Mar 2019 | MYR | 0.7 | 0.7 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 35,000 |
25 Mar 2019 | MYR | 0.695 | 0.7 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 205,000 |