Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2019 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 273,700 |
14 Feb 2019 | MYR | 0.475 | 0.5 | 0.475 | 0.495 | 0.495 | +0.02 (+4.21%) | 687,400 |
13 Feb 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 19,000 |
12 Feb 2019 | MYR | 0.455 | 0.47 | 0.455 | 0.47 | 0.47 | +0.005 (+1.08%) | 33,100 |
11 Feb 2019 | MYR | 0.455 | 0.465 | 0.455 | 0.465 | 0.465 | +0.01 (+2.20%) | 26,000 |
8 Feb 2019 | MYR | 0.47 | 0.47 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 85,000 |
7 Feb 2019 | MYR | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | +0.015 (+3.37%) | 114,200 |
4 Feb 2019 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
31 Jan 2019 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 220,500 |
30 Jan 2019 | MYR | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | +0.005 (+1.12%) | 484,600 |
29 Jan 2019 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 216,000 |
28 Jan 2019 | MYR | 0.45 | 0.465 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 188,600 |
25 Jan 2019 | MYR | 0.46 | 0.465 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 471,100 |
24 Jan 2019 | MYR | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | +0.015 (+3.45%) | 542,400 |
23 Jan 2019 | MYR | 0.45 | 0.45 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 265,600 |
22 Jan 2019 | MYR | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 252,300 |
18 Jan 2019 | MYR | 0.42 | 0.455 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 583,200 |
17 Jan 2019 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 378,000 |
16 Jan 2019 | MYR | 0.415 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 197,800 |
15 Jan 2019 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.01 (+2.47%) | 182,200 |
14 Jan 2019 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 390,500 |
11 Jan 2019 | MYR | 0.4 | 0.405 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 205,000 |
10 Jan 2019 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 48,000 |
9 Jan 2019 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 409,000 |
8 Jan 2019 | MYR | 0.38 | 0.395 | 0.38 | 0.395 | 0.395 | +0.02 (+5.33%) | 305,600 |
7 Jan 2019 | MYR | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | +0.015 (+4.17%) | 1,313,000 |
4 Jan 2019 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 55,500 |
3 Jan 2019 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 60,700 |
2 Jan 2019 | MYR | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 0.0 (0.0%) | 753,500 |
31 Dec 2018 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 903,600 |