Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | MYR | 0.36 | 0.375 | 0.35 | 0.365 | 0.365 | +0.01 (+2.82%) | 13,963,800 |
19 Mar 2019 | MYR | 0.335 | 0.36 | 0.335 | 0.355 | 0.355 | +0.02 (+5.97%) | 18,123,600 |
18 Mar 2019 | MYR | 0.345 | 0.35 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 3,416,900 |
15 Mar 2019 | MYR | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 4,467,800 |
14 Mar 2019 | MYR | 0.335 | 0.345 | 0.33 | 0.345 | 0.345 | +0.01 (+2.99%) | 8,211,700 |
13 Mar 2019 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 7,440,900 |
12 Mar 2019 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 3,849,500 |
11 Mar 2019 | MYR | 0.35 | 0.355 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 4,899,100 |
8 Mar 2019 | MYR | 0.355 | 0.375 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 17,932,900 |
7 Mar 2019 | MYR | 0.35 | 0.365 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 8,103,500 |
6 Mar 2019 | MYR | 0.35 | 0.365 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 3,911,400 |
5 Mar 2019 | MYR | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 3,117,700 |
4 Mar 2019 | MYR | 0.365 | 0.375 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 10,730,800 |
1 Mar 2019 | MYR | 0.36 | 0.395 | 0.35 | 0.365 | 0.365 | +0.005 (+1.39%) | 24,569,200 |
28 Feb 2019 | MYR | 0.34 | 0.365 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 13,372,500 |
27 Feb 2019 | MYR | 0.355 | 0.365 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 10,986,800 |
26 Feb 2019 | MYR | 0.315 | 0.37 | 0.315 | 0.36 | 0.36 | +0.055 (+18.03%) | 48,842,500 |
25 Feb 2019 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 1,276,900 |
22 Feb 2019 | MYR | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,328,700 |
21 Feb 2019 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,561,500 |
20 Feb 2019 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.01 (+3.28%) | 1,535,200 |
19 Feb 2019 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 739,000 |
18 Feb 2019 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,069,200 |
15 Feb 2019 | MYR | 0.32 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,522,900 |
14 Feb 2019 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 894,000 |
13 Feb 2019 | MYR | 0.315 | 0.325 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,061,200 |
12 Feb 2019 | MYR | 0.295 | 0.32 | 0.295 | 0.315 | 0.315 | +0.025 (+8.62%) | 4,316,100 |
11 Feb 2019 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,319,200 |
8 Feb 2019 | MYR | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 432,100 |
7 Feb 2019 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 794,800 |