Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
15 Feb 2019 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,011,500 |
14 Feb 2019 | MYR | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 470,800 |
13 Feb 2019 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 490,400 |
12 Feb 2019 | MYR | 0.335 | 0.36 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 3,530,000 |
11 Feb 2019 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 279,400 |
8 Feb 2019 | MYR | 0.335 | 0.335 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 313,900 |
7 Feb 2019 | MYR | 0.33 | 0.34 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 192,900 |
4 Feb 2019 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
31 Jan 2019 | MYR | 0.31 | 0.335 | 0.31 | 0.33 | 0.33 | +0.02 (+6.45%) | 4,930,100 |
30 Jan 2019 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 239,100 |
29 Jan 2019 | MYR | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 439,800 |
28 Jan 2019 | MYR | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,127,100 |
25 Jan 2019 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 320,700 |
24 Jan 2019 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,534,900 |
23 Jan 2019 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 667,000 |
22 Jan 2019 | MYR | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,875,900 |
18 Jan 2019 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 625,100 |
17 Jan 2019 | MYR | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 919,300 |
16 Jan 2019 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 1,941,500 |
15 Jan 2019 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 266,000 |