Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | MYR | 0.24 | 0.245 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 686,200 |
15 Mar 2019 | MYR | 0.23 | 0.24 | 0.225 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,357,200 |
14 Mar 2019 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 711,000 |
13 Mar 2019 | MYR | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 1,033,700 |
12 Mar 2019 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 766,000 |
11 Mar 2019 | MYR | 0.23 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 307,400 |
8 Mar 2019 | MYR | 0.24 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 419,000 |
7 Mar 2019 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 290,200 |
6 Mar 2019 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 1,317,000 |
5 Mar 2019 | MYR | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 1,474,100 |
4 Mar 2019 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 714,900 |
1 Mar 2019 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 862,800 |
28 Feb 2019 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 164,200 |
27 Feb 2019 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 1,168,500 |
26 Feb 2019 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 2,376,800 |
25 Feb 2019 | MYR | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 1,285,900 |
22 Feb 2019 | MYR | 0.245 | 0.25 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 406,300 |
21 Feb 2019 | MYR | 0.255 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 1,421,200 |
20 Feb 2019 | MYR | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 2,277,500 |
19 Feb 2019 | MYR | 0.23 | 0.255 | 0.23 | 0.245 | 0.245 | -0.04 (-14.04%) | 12,643,500 |
18 Feb 2019 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
15 Feb 2019 | MYR | 0.275 | 0.295 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 2,781,900 |
14 Feb 2019 | MYR | 0.25 | 0.285 | 0.245 | 0.275 | 0.275 | +0.025 (+10%) | 2,551,200 |
13 Feb 2019 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 916,800 |
12 Feb 2019 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 288,000 |
11 Feb 2019 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 626,000 |
8 Feb 2019 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,192,900 |
7 Feb 2019 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 459,500 |
4 Feb 2019 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 200,000 |
31 Jan 2019 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,239,500 |