Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2019 | MYR | 0.665 | 0.665 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 105,900 |
25 Feb 2019 | MYR | 0.67 | 0.67 | 0.665 | 0.665 | 0.665 | +0.005 (+0.76%) | 199,500 |
22 Feb 2019 | MYR | 0.66 | 0.665 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 389,200 |
21 Feb 2019 | MYR | 0.66 | 0.66 | 0.655 | 0.66 | 0.66 | 0.0 (0.0%) | 313,000 |
20 Feb 2019 | MYR | 0.665 | 0.67 | 0.65 | 0.66 | 0.66 | -0.005 (-0.75%) | 430,000 |
19 Feb 2019 | MYR | 0.665 | 0.665 | 0.665 | 0.665 | 0.665 | 0.0 (0.0%) | 86,000 |
18 Feb 2019 | MYR | 0.655 | 0.665 | 0.655 | 0.665 | 0.665 | +0.01 (+1.53%) | 27,000 |
15 Feb 2019 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 0 |
14 Feb 2019 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 0 |
13 Feb 2019 | MYR | 0.67 | 0.67 | 0.655 | 0.655 | 0.655 | 0.0 (0.0%) | 416,800 |
12 Feb 2019 | MYR | 0.65 | 0.655 | 0.65 | 0.655 | 0.655 | -0.015 (-2.24%) | 6,000 |
11 Feb 2019 | MYR | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | +0.02 (+3.08%) | 20,000 |
8 Feb 2019 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 4,000 |
7 Feb 2019 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
4 Feb 2019 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 48,000 |
31 Jan 2019 | MYR | 0.64 | 0.67 | 0.63 | 0.67 | 0.67 | +0.025 (+3.88%) | 8,000 |
30 Jan 2019 | MYR | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 0 |
29 Jan 2019 | MYR | 0.645 | 0.645 | 0.64 | 0.645 | 0.645 | +0.005 (+0.78%) | 154,000 |
28 Jan 2019 | MYR | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.03 (-4.48%) | 28,000 |
25 Jan 2019 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 100 |
24 Jan 2019 | MYR | 0.65 | 0.67 | 0.645 | 0.67 | 0.67 | +0.02 (+3.08%) | 34,000 |
23 Jan 2019 | MYR | 0.67 | 0.67 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 82,000 |
22 Jan 2019 | MYR | 0.655 | 0.68 | 0.655 | 0.67 | 0.67 | +0.005 (+0.75%) | 60,000 |
18 Jan 2019 | MYR | 0.655 | 0.665 | 0.65 | 0.665 | 0.665 | 0.0 (0.0%) | 13,000 |
17 Jan 2019 | MYR | 0.65 | 0.665 | 0.65 | 0.665 | 0.665 | +0.01 (+1.53%) | 62,000 |
16 Jan 2019 | MYR | 0.65 | 0.66 | 0.65 | 0.655 | 0.655 | +0.01 (+1.55%) | 128,000 |
15 Jan 2019 | MYR | 0.62 | 0.645 | 0.62 | 0.645 | 0.645 | +0.005 (+0.78%) | 7,300 |
14 Jan 2019 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
11 Jan 2019 | MYR | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | -0.015 (-2.29%) | 27,000 |
10 Jan 2019 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | +0.015 (+2.34%) | 36,600 |