Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2019 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 4,337,300 |
20 Feb 2019 | MYR | 0.21 | 0.215 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 5,143,700 |
19 Feb 2019 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 1,173,800 |
18 Feb 2019 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,128,200 |
15 Feb 2019 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 2,511,200 |
14 Feb 2019 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 8,653,500 |
13 Feb 2019 | MYR | 0.2 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 2,911,600 |
12 Feb 2019 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 798,800 |
11 Feb 2019 | MYR | 0.195 | 0.205 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 766,500 |
8 Feb 2019 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 92,500 |
7 Feb 2019 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 574,600 |
4 Feb 2019 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
31 Jan 2019 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 612,100 |
30 Jan 2019 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 316,200 |
29 Jan 2019 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 270,500 |
28 Jan 2019 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 552,100 |
25 Jan 2019 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 1,343,100 |
24 Jan 2019 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 570,800 |
23 Jan 2019 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 683,000 |
22 Jan 2019 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 970,100 |
18 Jan 2019 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 516,300 |
17 Jan 2019 | MYR | 0.195 | 0.205 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 1,265,800 |
16 Jan 2019 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 901,000 |
15 Jan 2019 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 864,600 |
14 Jan 2019 | MYR | 0.205 | 0.205 | 0.19 | 0.195 | 0.195 | -0.01 (-4.88%) | 1,186,700 |
11 Jan 2019 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 1,272,200 |
10 Jan 2019 | MYR | 0.21 | 0.215 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 1,554,500 |
9 Jan 2019 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 4,709,700 |
8 Jan 2019 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | +0.01 (+5.13%) | 1,906,400 |
7 Jan 2019 | MYR | 0.185 | 0.2 | 0.185 | 0.195 | 0.195 | +0.02 (+11.43%) | 3,559,400 |