Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2019 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 252,500 |
26 Mar 2019 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 245,200 |
25 Mar 2019 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 249,600 |
22 Mar 2019 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 379,800 |
21 Mar 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 761,500 |
20 Mar 2019 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 444,400 |
19 Mar 2019 | MYR | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -0.03 (-8.57%) | 658,700 |
18 Mar 2019 | MYR | 0.35 | 0.365 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 784,000 |
15 Mar 2019 | MYR | 0.335 | 0.355 | 0.335 | 0.35 | 0.35 | +0.02 (+6.06%) | 2,316,300 |
14 Mar 2019 | MYR | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 727,400 |
13 Mar 2019 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 136,000 |
12 Mar 2019 | MYR | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 360,700 |
11 Mar 2019 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 403,600 |
8 Mar 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 561,500 |
7 Mar 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 813,300 |
6 Mar 2019 | MYR | 0.325 | 0.335 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 572,600 |
5 Mar 2019 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 369,300 |
4 Mar 2019 | MYR | 0.325 | 0.34 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,616,500 |
1 Mar 2019 | MYR | 0.315 | 0.335 | 0.315 | 0.335 | 0.335 | +0.02 (+6.35%) | 679,700 |
28 Feb 2019 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 934,300 |
27 Feb 2019 | MYR | 0.335 | 0.335 | 0.32 | 0.325 | 0.325 | -0.015 (-4.41%) | 2,033,900 |
26 Feb 2019 | MYR | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -0.025 (-6.85%) | 992,100 |
25 Feb 2019 | MYR | 0.365 | 0.375 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 630,300 |
22 Feb 2019 | MYR | 0.375 | 0.385 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 2,306,900 |
21 Feb 2019 | MYR | 0.375 | 0.385 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 6,291,800 |
20 Feb 2019 | MYR | 0.395 | 0.395 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 11,201,500 |
19 Feb 2019 | MYR | 0.395 | 0.395 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 5,705,700 |
18 Feb 2019 | MYR | 0.415 | 0.415 | 0.39 | 0.39 | 0.39 | -0.025 (-6.02%) | 10,329,700 |
15 Feb 2019 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 12,632,400 |
14 Feb 2019 | MYR | 0.425 | 0.435 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 17,212,600 |