Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2019 | MYR | 0.435 | 0.435 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 8,090,600 |
12 Feb 2019 | MYR | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 15,178,600 |
11 Feb 2019 | MYR | 0.44 | 0.45 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 71,554,500 |
8 Feb 2019 | MYR | 0.395 | 0.425 | 0.395 | 0.42 | 0.42 | +0.02 (+5%) | 6,457,700 |
7 Feb 2019 | MYR | 0.37 | 0.405 | 0.37 | 0.4 | 0.4 | +0.06 (+17.65%) | 17,472,800 |
4 Feb 2019 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
31 Jan 2019 | MYR | 0.32 | 0.345 | 0.32 | 0.34 | 0.34 | +0.02 (+6.25%) | 2,716,900 |
30 Jan 2019 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
29 Jan 2019 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 317,000 |
28 Jan 2019 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 22,000 |
25 Jan 2019 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 70,000 |
24 Jan 2019 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 304,400 |
23 Jan 2019 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 78,400 |
22 Jan 2019 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 142,000 |
18 Jan 2019 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 131,000 |
17 Jan 2019 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 319,000 |
16 Jan 2019 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
15 Jan 2019 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 720,100 |
14 Jan 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 185,100 |
11 Jan 2019 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 76,200 |
10 Jan 2019 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 220,000 |
9 Jan 2019 | MYR | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 170,000 |
8 Jan 2019 | MYR | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | 0.0 (0.0%) | 142,500 |
7 Jan 2019 | MYR | 0.31 | 0.32 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 115,000 |
4 Jan 2019 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
3 Jan 2019 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 76,100 |
2 Jan 2019 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 135,600 |
31 Dec 2018 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
28 Dec 2018 | MYR | 0.315 | 0.315 | 0.3 | 0.315 | 0.315 | 0.0 (0.0%) | 655,400 |
27 Dec 2018 | MYR | 0.305 | 0.315 | 0.3 | 0.315 | 0.315 | +0.005 (+1.61%) | 242,900 |