Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | MYR | 0.6 | 0.615 | 0.585 | 0.595 | 0.595 | -0.005 (-0.83%) | 4,571,000 |
19 Mar 2019 | MYR | 0.62 | 0.625 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 4,663,400 |
18 Mar 2019 | MYR | 0.62 | 0.635 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 10,788,800 |
15 Mar 2019 | MYR | 0.59 | 0.64 | 0.59 | 0.61 | 0.61 | +0.03 (+5.17%) | 36,377,300 |
14 Mar 2019 | MYR | 0.58 | 0.585 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 2,031,400 |
13 Mar 2019 | MYR | 0.565 | 0.585 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 5,344,500 |
12 Mar 2019 | MYR | 0.57 | 0.57 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 1,220,000 |
11 Mar 2019 | MYR | 0.58 | 0.58 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 1,672,900 |
8 Mar 2019 | MYR | 0.57 | 0.59 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 4,293,600 |
7 Mar 2019 | MYR | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 6,522,200 |
6 Mar 2019 | MYR | 0.555 | 0.565 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 2,485,900 |
5 Mar 2019 | MYR | 0.56 | 0.565 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 1,713,300 |
4 Mar 2019 | MYR | 0.57 | 0.575 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 3,416,400 |
1 Mar 2019 | MYR | 0.555 | 0.575 | 0.55 | 0.57 | 0.57 | +0.015 (+2.70%) | 6,038,200 |
28 Feb 2019 | MYR | 0.545 | 0.56 | 0.54 | 0.555 | 0.555 | +0.01 (+1.83%) | 3,341,700 |
27 Feb 2019 | MYR | 0.545 | 0.555 | 0.54 | 0.545 | 0.545 | -0.015 (-2.68%) | 3,693,700 |
26 Feb 2019 | MYR | 0.575 | 0.575 | 0.55 | 0.56 | 0.56 | -0.015 (-2.61%) | 4,507,500 |
25 Feb 2019 | MYR | 0.595 | 0.595 | 0.575 | 0.575 | 0.575 | -0.02 (-3.36%) | 2,028,600 |
22 Feb 2019 | MYR | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | -0.005 (-0.83%) | 1,858,000 |
21 Feb 2019 | MYR | 0.61 | 0.615 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 4,664,700 |
20 Feb 2019 | MYR | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | +0.025 (+4.35%) | 10,834,200 |
19 Feb 2019 | MYR | 0.56 | 0.585 | 0.555 | 0.575 | 0.575 | +0.01 (+1.77%) | 3,514,200 |
18 Feb 2019 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 2,500,600 |
15 Feb 2019 | MYR | 0.575 | 0.575 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 2,328,100 |
14 Feb 2019 | MYR | 0.58 | 0.58 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 2,467,300 |
13 Feb 2019 | MYR | 0.565 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 3,284,800 |
12 Feb 2019 | MYR | 0.605 | 0.61 | 0.56 | 0.56 | 0.56 | -0.045 (-7.44%) | 7,828,600 |
11 Feb 2019 | MYR | 0.58 | 0.61 | 0.56 | 0.605 | 0.605 | +0.03 (+5.22%) | 10,330,100 |
8 Feb 2019 | MYR | 0.57 | 0.575 | 0.555 | 0.575 | 0.575 | +0.005 (+0.88%) | 1,640,700 |
7 Feb 2019 | MYR | 0.55 | 0.575 | 0.545 | 0.57 | 0.57 | +0.03 (+5.56%) | 3,705,300 |