Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | MYR | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | -0.005 (-4%) | 3,224,200 |
19 Mar 2019 | MYR | 0.13 | 0.135 | 0.1225 | 0.125 | 0.125 | -0.005 (-3.85%) | 36,073,200 |
18 Mar 2019 | MYR | 0.1275 | 0.1375 | 0.1275 | 0.13 | 0.13 | +0.003 (+1.96%) | 23,013,600 |
15 Mar 2019 | MYR | 0.1175 | 0.1275 | 0.115 | 0.1275 | 0.1275 | +0.01 (+8.51%) | 1,053,200 |
14 Mar 2019 | MYR | 0.1225 | 0.1225 | 0.1125 | 0.1175 | 0.1175 | +0.007 (+6.82%) | 1,010,200 |
13 Mar 2019 | MYR | 0.115 | 0.115 | 0.11 | 0.11 | 0.11 | -0.003 (-2.22%) | 557,200 |
12 Mar 2019 | MYR | 0.1125 | 0.1125 | 0.1125 | 0.1125 | 0.1125 | +0.003 (+2.27%) | 184,000 |
11 Mar 2019 | MYR | 0.1125 | 0.115 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 253,600 |
8 Mar 2019 | MYR | 0.1125 | 0.1125 | 0.11 | 0.11 | 0.11 | -0.003 (-2.22%) | 1,036,800 |
7 Mar 2019 | MYR | 0.1125 | 0.115 | 0.1125 | 0.1125 | 0.1125 | -0.003 (-2.17%) | 141,000 |
6 Mar 2019 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 158,000 |
5 Mar 2019 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 40,000 |
4 Mar 2019 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 200,600 |
1 Mar 2019 | MYR | 0.115 | 0.1175 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 130,400 |
28 Feb 2019 | MYR | 0.125 | 0.125 | 0.115 | 0.115 | 0.115 | -0.003 (-2.13%) | 275,000 |
27 Feb 2019 | MYR | 0.12 | 0.12 | 0.1175 | 0.1175 | 0.1175 | -0.003 (-2.08%) | 284,400 |
26 Feb 2019 | MYR | 0.12 | 0.12 | 0.1175 | 0.12 | 0.12 | -0.003 (-2.04%) | 465,000 |
25 Feb 2019 | MYR | 0.12 | 0.1225 | 0.12 | 0.1225 | 0.1225 | +0.005 (+4.26%) | 167,000 |
22 Feb 2019 | MYR | 0.1225 | 0.1225 | 0.1175 | 0.1175 | 0.1175 | -0.003 (-2.08%) | 99,200 |
21 Feb 2019 | MYR | 0.1225 | 0.1225 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 500,000 |
20 Feb 2019 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 183,000 |
19 Feb 2019 | MYR | 0.12 | 0.1225 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 187,000 |
18 Feb 2019 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.003 (+2.13%) | 390,000 |
15 Feb 2019 | MYR | 0.12 | 0.12 | 0.1175 | 0.1175 | 0.1175 | -0.005 (-4.08%) | 353,400 |
14 Feb 2019 | MYR | 0.12 | 0.1225 | 0.12 | 0.1225 | 0.1225 | -0.003 (-2%) | 211,800 |
13 Feb 2019 | MYR | 0.1175 | 0.125 | 0.1175 | 0.125 | 0.125 | +0.01 (+8.70%) | 2,624,400 |
12 Feb 2019 | MYR | 0.1125 | 0.115 | 0.1125 | 0.115 | 0.115 | +0.003 (+2.22%) | 2,562,200 |
11 Feb 2019 | MYR | 0.1125 | 0.115 | 0.11 | 0.1125 | 0.1125 | +0.003 (+2.27%) | 1,171,800 |
8 Feb 2019 | MYR | 0.11 | 0.1125 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 755,200 |
7 Feb 2019 | MYR | 0.11 | 0.1125 | 0.11 | 0.11 | 0.11 | -0.003 (-2.22%) | 1,130,000 |