Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2019 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 12,752,500 |
19 Feb 2019 | MYR | 0.17 | 0.19 | 0.17 | 0.185 | 0.185 | +0.015 (+8.82%) | 18,905,500 |
18 Feb 2019 | MYR | 0.16 | 0.18 | 0.155 | 0.17 | 0.17 | +0.01 (+6.25%) | 18,690,600 |
15 Feb 2019 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 8,675,100 |
14 Feb 2019 | MYR | 0.155 | 0.165 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 15,018,100 |
13 Feb 2019 | MYR | 0.165 | 0.17 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 11,941,700 |
12 Feb 2019 | MYR | 0.155 | 0.17 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 15,390,600 |
11 Feb 2019 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 6,037,000 |
8 Feb 2019 | MYR | 0.16 | 0.175 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 18,979,200 |
7 Feb 2019 | MYR | 0.145 | 0.16 | 0.145 | 0.16 | 0.16 | +0.015 (+10.34%) | 12,077,100 |
4 Feb 2019 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 0 |
31 Jan 2019 | MYR | 0.145 | 0.15 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 5,382,200 |
30 Jan 2019 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.01 (+7.41%) | 3,778,000 |
29 Jan 2019 | MYR | 0.135 | 0.14 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 7,765,700 |
28 Jan 2019 | MYR | 0.135 | 0.14 | 0.13 | 0.135 | 0.135 | -0.005 (-3.57%) | 2,567,900 |
25 Jan 2019 | MYR | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | +0.01 (+7.69%) | 5,701,400 |
24 Jan 2019 | MYR | 0.13 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 2,558,500 |
23 Jan 2019 | MYR | 0.13 | 0.14 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 7,391,100 |
22 Jan 2019 | MYR | 0.135 | 0.14 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 1,867,600 |
18 Jan 2019 | MYR | 0.12 | 0.14 | 0.12 | 0.135 | 0.135 | +0.01 (+8%) | 4,821,000 |
17 Jan 2019 | MYR | 0.115 | 0.13 | 0.115 | 0.125 | 0.125 | +0.005 (+4.17%) | 2,744,400 |
16 Jan 2019 | MYR | 0.115 | 0.125 | 0.115 | 0.12 | 0.12 | +0.005 (+4.35%) | 6,026,100 |
15 Jan 2019 | MYR | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 1,142,900 |
14 Jan 2019 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 8,000 |
11 Jan 2019 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 62,000 |
10 Jan 2019 | MYR | 0.115 | 0.12 | 0.11 | 0.12 | 0.12 | +0.005 (+4.35%) | 3,237,400 |
9 Jan 2019 | MYR | 0.105 | 0.115 | 0.105 | 0.115 | 0.115 | +0.01 (+9.52%) | 2,041,700 |
8 Jan 2019 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 0 |
7 Jan 2019 | MYR | 0.105 | 0.11 | 0.105 | 0.105 | 0.105 | +0.005 (+5%) | 1,296,000 |
4 Jan 2019 | MYR | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 100,000 |