Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2019 | MYR | 0.425 | 0.435 | 0.395 | 0.41 | 0.41 | -0.01 (-2.38%) | 5,638,600 |
2 May 2019 | MYR | 0.445 | 0.445 | 0.42 | 0.42 | 0.42 | -0.025 (-5.62%) | 6,845,700 |
30 Apr 2019 | MYR | 0.44 | 0.45 | 0.41 | 0.445 | 0.445 | +0.01 (+2.30%) | 9,691,000 |
29 Apr 2019 | MYR | 0.45 | 0.46 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 4,868,200 |
26 Apr 2019 | MYR | 0.47 | 0.475 | 0.445 | 0.45 | 0.45 | -0.02 (-4.26%) | 6,290,300 |
25 Apr 2019 | MYR | 0.47 | 0.48 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 3,554,900 |
24 Apr 2019 | MYR | 0.475 | 0.49 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 10,747,500 |
23 Apr 2019 | MYR | 0.415 | 0.48 | 0.415 | 0.48 | 0.48 | +0.065 (+15.66%) | 21,042,000 |
22 Apr 2019 | MYR | 0.395 | 0.42 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 12,897,400 |
19 Apr 2019 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 3,777,400 |
18 Apr 2019 | MYR | 0.385 | 0.4 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 6,454,300 |
17 Apr 2019 | MYR | 0.375 | 0.395 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 12,341,400 |
16 Apr 2019 | MYR | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.015 (+4.17%) | 12,243,800 |
15 Apr 2019 | MYR | 0.345 | 0.365 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 4,153,400 |
12 Apr 2019 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 2,355,900 |
11 Apr 2019 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 3,260,100 |
10 Apr 2019 | MYR | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | +0.01 (+2.94%) | 3,287,000 |
9 Apr 2019 | MYR | 0.345 | 0.355 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 3,169,400 |
8 Apr 2019 | MYR | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 5,611,700 |
5 Apr 2019 | MYR | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 3,336,800 |
4 Apr 2019 | MYR | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -0.025 (-6.67%) | 4,562,600 |
3 Apr 2019 | MYR | 0.375 | 0.38 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 17,487,500 |
2 Apr 2019 | MYR | 0.335 | 0.37 | 0.335 | 0.37 | 0.37 | +0.04 (+12.12%) | 11,051,500 |
1 Apr 2019 | MYR | 0.315 | 0.33 | 0.315 | 0.33 | 0.33 | +0.015 (+4.76%) | 4,227,500 |
29 Mar 2019 | MYR | 0.31 | 0.315 | 0.3 | 0.315 | 0.315 | +0.005 (+1.61%) | 2,686,900 |
28 Mar 2019 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,268,900 |
27 Mar 2019 | MYR | 0.315 | 0.315 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,716,400 |
26 Mar 2019 | MYR | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 5,225,100 |
25 Mar 2019 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 629,000 |
22 Mar 2019 | MYR | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 911,300 |