Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2019 | MYR | 0.4313 | 0.4359 | 0.4313 | 0.4313 | 0.4313 | -0.009 (-2.11%) | 915,200 |
29 Apr 2019 | MYR | 0.4406 | 0.4406 | 0.4313 | 0.4406 | 0.4406 | 0.0 (0.0%) | 683,306 |
26 Apr 2019 | MYR | 0.4406 | 0.4406 | 0.4359 | 0.4406 | 0.4406 | 0.0 (0.0%) | 1,138,560 |
25 Apr 2019 | MYR | 0.45 | 0.45 | 0.4359 | 0.4406 | 0.4406 | -0.009 (-2.09%) | 1,746,880 |
24 Apr 2019 | MYR | 0.45 | 0.4594 | 0.4453 | 0.45 | 0.45 | 0.0 (0.0%) | 2,371,094 |
23 Apr 2019 | MYR | 0.45 | 0.45 | 0.4453 | 0.45 | 0.45 | 0.0 (0.0%) | 768,426 |
22 Apr 2019 | MYR | 0.4406 | 0.45 | 0.4359 | 0.45 | 0.45 | +0.009 (+2.13%) | 2,520,000 |
19 Apr 2019 | MYR | 0.4406 | 0.4406 | 0.4313 | 0.4406 | 0.4406 | +0.005 (+1.08%) | 1,027,946 |
18 Apr 2019 | MYR | 0.4313 | 0.4359 | 0.4125 | 0.4359 | 0.4359 | +0.009 (+2.18%) | 4,529,388 |
17 Apr 2019 | MYR | 0.4406 | 0.4453 | 0.4266 | 0.4266 | 0.4266 | -0.014 (-3.18%) | 5,024,428 |
16 Apr 2019 | MYR | 0.45 | 0.45 | 0.4406 | 0.4406 | 0.4406 | -0.009 (-2.09%) | 1,965,120 |
15 Apr 2019 | MYR | 0.4547 | 0.4641 | 0.45 | 0.45 | 0.45 | -0.005 (-1.03%) | 3,769,067 |
12 Apr 2019 | MYR | 0.45 | 0.4547 | 0.45 | 0.4547 | 0.4547 | +0.005 (+1.04%) | 2,227,520 |
11 Apr 2019 | MYR | 0.4641 | 0.4688 | 0.45 | 0.45 | 0.45 | -0.009 (-2.05%) | 4,976,321 |
10 Apr 2019 | MYR | 0.4688 | 0.4688 | 0.4594 | 0.4594 | 0.4594 | -0.009 (-2.01%) | 4,676,054 |
9 Apr 2019 | MYR | 0.4641 | 0.4781 | 0.4641 | 0.4688 | 0.4688 | +0.005 (+1.01%) | 3,583,147 |
8 Apr 2019 | MYR | 0.4734 | 0.4828 | 0.4641 | 0.4641 | 0.4641 | -0.005 (-1.00%) | 6,289,068 |
5 Apr 2019 | MYR | 0.4547 | 0.4781 | 0.4547 | 0.4688 | 0.4688 | +0.024 (+5.28%) | 14,778,457 |
4 Apr 2019 | MYR | 0.45 | 0.4547 | 0.4453 | 0.4453 | 0.4453 | -0.005 (-1.04%) | 2,040,640 |
3 Apr 2019 | MYR | 0.4594 | 0.4594 | 0.4453 | 0.45 | 0.45 | -0.009 (-2.05%) | 2,243,947 |
2 Apr 2019 | MYR | 0.4641 | 0.4641 | 0.45 | 0.4594 | 0.4594 | 0.0 (0.0%) | 2,023,573 |
1 Apr 2019 | MYR | 0.4594 | 0.4641 | 0.4547 | 0.4594 | 0.4594 | +0.005 (+1.03%) | 4,842,028 |
29 Mar 2019 | MYR | 0.4453 | 0.4594 | 0.4453 | 0.4547 | 0.4547 | +0.009 (+2.11%) | 5,377,815 |
28 Mar 2019 | MYR | 0.4453 | 0.4453 | 0.4406 | 0.4453 | 0.4453 | 0.0 (0.0%) | 1,610,987 |
27 Mar 2019 | MYR | 0.45 | 0.45 | 0.4406 | 0.4453 | 0.4453 | 0.0 (0.0%) | 3,230,721 |
26 Mar 2019 | MYR | 0.4406 | 0.45 | 0.4406 | 0.4453 | 0.4453 | +0.005 (+1.07%) | 4,380,054 |
25 Mar 2019 | MYR | 0.4406 | 0.4453 | 0.4313 | 0.4406 | 0.4406 | -0.009 (-2.09%) | 4,972,268 |
22 Mar 2019 | MYR | 0.4547 | 0.4594 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 3,840,747 |
21 Mar 2019 | MYR | 0.4547 | 0.4734 | 0.45 | 0.45 | 0.45 | -0.009 (-2.05%) | 9,268,802 |
20 Mar 2019 | MYR | 0.4688 | 0.4688 | 0.4547 | 0.4594 | 0.4594 | -0.009 (-2.01%) | 3,689,067 |