Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
31 Jan 2019 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,293,200 |
30 Jan 2019 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 258,600 |
29 Jan 2019 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 1,114,800 |
28 Jan 2019 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,366,300 |
25 Jan 2019 | MYR | 0.3 | 0.315 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,836,600 |
24 Jan 2019 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,490,200 |
23 Jan 2019 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 942,200 |
22 Jan 2019 | MYR | 0.315 | 0.32 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 1,705,300 |
18 Jan 2019 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 616,300 |
17 Jan 2019 | MYR | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 2,032,300 |
16 Jan 2019 | MYR | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,262,700 |
15 Jan 2019 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,150,400 |
14 Jan 2019 | MYR | 0.33 | 0.335 | 0.305 | 0.31 | 0.31 | -0.015 (-4.62%) | 2,070,000 |
11 Jan 2019 | MYR | 0.325 | 0.335 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 3,410,500 |
10 Jan 2019 | MYR | 0.305 | 0.325 | 0.3 | 0.32 | 0.32 | +0.015 (+4.92%) | 5,644,600 |
9 Jan 2019 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 969,900 |
8 Jan 2019 | MYR | 0.31 | 0.315 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 2,441,200 |
7 Jan 2019 | MYR | 0.285 | 0.315 | 0.28 | 0.305 | 0.305 | +0.03 (+10.91%) | 5,759,600 |
4 Jan 2019 | MYR | 0.265 | 0.28 | 0.265 | 0.275 | 0.275 | +0.015 (+5.77%) | 1,901,900 |
3 Jan 2019 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 377,100 |
2 Jan 2019 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 268,800 |
31 Dec 2018 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 538,700 |
28 Dec 2018 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 958,900 |
27 Dec 2018 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,177,700 |
26 Dec 2018 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 968,300 |
24 Dec 2018 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 811,000 |
21 Dec 2018 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 812,300 |
20 Dec 2018 | MYR | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 2,287,300 |
19 Dec 2018 | MYR | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,132,600 |