Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2019 | MYR | 0.2 | 0.21 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 19,163,500 |
2 Apr 2019 | MYR | 0.2 | 0.21 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 26,655,500 |
1 Apr 2019 | MYR | 0.205 | 0.21 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 15,595,500 |
29 Mar 2019 | MYR | 0.21 | 0.215 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 28,100,500 |
28 Mar 2019 | MYR | 0.22 | 0.225 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 17,943,700 |
27 Mar 2019 | MYR | 0.225 | 0.235 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 28,169,800 |
26 Mar 2019 | MYR | 0.22 | 0.235 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 13,374,100 |
25 Mar 2019 | MYR | 0.24 | 0.24 | 0.215 | 0.22 | 0.22 | -0.02 (-8.33%) | 28,284,400 |
22 Mar 2019 | MYR | 0.23 | 0.255 | 0.225 | 0.24 | 0.24 | +0.01 (+4.35%) | 26,424,300 |
21 Mar 2019 | MYR | 0.225 | 0.24 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 27,703,200 |
20 Mar 2019 | MYR | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 12,185,500 |
19 Mar 2019 | MYR | 0.215 | 0.235 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 27,703,300 |
18 Mar 2019 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 19,940,500 |
15 Mar 2019 | MYR | 0.195 | 0.22 | 0.195 | 0.215 | 0.215 | +0.02 (+10.26%) | 27,680,200 |
14 Mar 2019 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 10,712,900 |
13 Mar 2019 | MYR | 0.215 | 0.215 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 24,736,900 |
12 Mar 2019 | MYR | 0.215 | 0.225 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 22,020,400 |
11 Mar 2019 | MYR | 0.205 | 0.23 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 21,731,900 |
8 Mar 2019 | MYR | 0.21 | 0.21 | 0.195 | 0.205 | 0.205 | -0.005 (-2.38%) | 9,906,700 |
7 Mar 2019 | MYR | 0.19 | 0.24 | 0.19 | 0.21 | 0.21 | +0.015 (+7.69%) | 30,901,100 |
6 Mar 2019 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 18,251,600 |
5 Mar 2019 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 17,861,300 |
4 Mar 2019 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 14,337,600 |
1 Mar 2019 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 21,015,500 |
28 Feb 2019 | MYR | 0.19 | 0.2 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 16,910,200 |
27 Feb 2019 | MYR | 0.195 | 0.2 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 17,173,100 |
26 Feb 2019 | MYR | 0.19 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 15,759,800 |
25 Feb 2019 | MYR | 0.19 | 0.2 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 17,195,200 |
22 Feb 2019 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 18,134,300 |
21 Feb 2019 | MYR | 0.19 | 0.205 | 0.18 | 0.195 | 0.195 | +0.005 (+2.63%) | 16,600,800 |