Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2019 | MYR | 0.22 | 0.23 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 13,269,000 |
31 Dec 2018 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,969,200 |
28 Dec 2018 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 3,839,300 |
27 Dec 2018 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | +0.01 (+4.88%) | 10,132,400 |
26 Dec 2018 | MYR | 0.21 | 0.215 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 2,668,500 |
24 Dec 2018 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 6,150,400 |
21 Dec 2018 | MYR | 0.195 | 0.21 | 0.19 | 0.21 | 0.21 | +0.01 (+5%) | 5,763,800 |
20 Dec 2018 | MYR | 0.2 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 3,651,100 |
19 Dec 2018 | MYR | 0.195 | 0.205 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 7,030,700 |
18 Dec 2018 | MYR | 0.19 | 0.2 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 5,176,000 |
17 Dec 2018 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 3,432,400 |
14 Dec 2018 | MYR | 0.205 | 0.205 | 0.19 | 0.2 | 0.2 | -0.005 (-2.44%) | 7,089,300 |
13 Dec 2018 | MYR | 0.22 | 0.22 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 5,826,700 |
12 Dec 2018 | MYR | 0.225 | 0.23 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 6,134,900 |
11 Dec 2018 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 4,885,000 |
10 Dec 2018 | MYR | 0.245 | 0.245 | 0.22 | 0.22 | 0.22 | -0.025 (-10.20%) | 7,056,200 |
7 Dec 2018 | MYR | 0.24 | 0.25 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 2,329,100 |
6 Dec 2018 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 2,613,900 |
5 Dec 2018 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 3,804,900 |
4 Dec 2018 | MYR | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 4,552,200 |
3 Dec 2018 | MYR | 0.255 | 0.265 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 8,151,600 |
30 Nov 2018 | MYR | 0.26 | 0.26 | 0.24 | 0.245 | 0.245 | -0.02 (-7.55%) | 9,560,500 |
29 Nov 2018 | MYR | 0.28 | 0.28 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 4,293,000 |
28 Nov 2018 | MYR | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 3,988,000 |
27 Nov 2018 | MYR | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 5,964,600 |
26 Nov 2018 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,328,200 |
23 Nov 2018 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 5,394,700 |
22 Nov 2018 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 3,057,000 |
21 Nov 2018 | MYR | 0.28 | 0.29 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 2,362,300 |
19 Nov 2018 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 2,786,200 |