Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2019 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | +0.01 (+3.17%) | 243,300 |
28 Mar 2019 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
27 Mar 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 177,400 |
26 Mar 2019 | MYR | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 287,000 |
25 Mar 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 341,200 |
22 Mar 2019 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 361,200 |
21 Mar 2019 | MYR | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 438,800 |
20 Mar 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 161,400 |
19 Mar 2019 | MYR | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 397,700 |
18 Mar 2019 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 618,000 |
15 Mar 2019 | MYR | 0.315 | 0.345 | 0.315 | 0.34 | 0.34 | +0.025 (+7.94%) | 4,547,700 |
14 Mar 2019 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 538,000 |
13 Mar 2019 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 175,700 |
12 Mar 2019 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 299,800 |
11 Mar 2019 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 487,700 |
8 Mar 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 544,000 |
7 Mar 2019 | MYR | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 362,400 |
6 Mar 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,117,500 |
5 Mar 2019 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 602,100 |
4 Mar 2019 | MYR | 0.32 | 0.33 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 933,900 |
1 Mar 2019 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 2,100,900 |
28 Feb 2019 | MYR | 0.32 | 0.325 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,351,900 |
27 Feb 2019 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 403,200 |
26 Feb 2019 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 1,006,800 |
25 Feb 2019 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 274,300 |
22 Feb 2019 | MYR | 0.34 | 0.34 | 0.325 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,492,300 |
21 Feb 2019 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 998,900 |
20 Feb 2019 | MYR | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 4,188,100 |
19 Feb 2019 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 162,500 |
18 Feb 2019 | MYR | 0.345 | 0.36 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 4,732,300 |