Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2019 | MYR | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 25,600 |
21 Feb 2019 | MYR | 0.58 | 0.6 | 0.58 | 0.59 | 0.59 | +0.015 (+2.61%) | 162,600 |
20 Feb 2019 | MYR | 0.58 | 0.58 | 0.575 | 0.575 | 0.575 | +0.005 (+0.88%) | 36,000 |
19 Feb 2019 | MYR | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 58,200 |
18 Feb 2019 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 31,400 |
15 Feb 2019 | MYR | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 73,000 |
14 Feb 2019 | MYR | 0.545 | 0.58 | 0.54 | 0.58 | 0.58 | +0.035 (+6.42%) | 179,700 |
13 Feb 2019 | MYR | 0.53 | 0.55 | 0.53 | 0.545 | 0.545 | +0.03 (+5.83%) | 173,000 |
12 Feb 2019 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 0 |
11 Feb 2019 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 44,200 |
8 Feb 2019 | MYR | 0.51 | 0.515 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 43,000 |
7 Feb 2019 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
4 Feb 2019 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
31 Jan 2019 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 41,600 |
30 Jan 2019 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
29 Jan 2019 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 105,000 |
28 Jan 2019 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 46,900 |
25 Jan 2019 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
24 Jan 2019 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 47,200 |
23 Jan 2019 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
22 Jan 2019 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 7,000 |
18 Jan 2019 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | -0.005 (-0.94%) | 34,000 |
17 Jan 2019 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 39,400 |
16 Jan 2019 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
15 Jan 2019 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 46,200 |
14 Jan 2019 | MYR | 0.535 | 0.535 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 69,200 |
11 Jan 2019 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 30,000 |
10 Jan 2019 | MYR | 0.53 | 0.54 | 0.525 | 0.54 | 0.54 | +0.01 (+1.89%) | 81,100 |
9 Jan 2019 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 176,200 |
8 Jan 2019 | MYR | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 74,200 |