Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 912,000 |
29 Jan 2019 | MYR | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 921,300 |
28 Jan 2019 | MYR | 0.26 | 0.265 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 1,185,400 |
25 Jan 2019 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 816,600 |
24 Jan 2019 | MYR | 0.24 | 0.26 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 2,636,700 |
23 Jan 2019 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 937,000 |
22 Jan 2019 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 792,100 |
18 Jan 2019 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 975,800 |
17 Jan 2019 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 953,100 |
16 Jan 2019 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 673,000 |
15 Jan 2019 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | +0.01 (+4.26%) | 1,825,800 |
14 Jan 2019 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 710,700 |
11 Jan 2019 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,183,000 |
10 Jan 2019 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 1,179,600 |
9 Jan 2019 | MYR | 0.22 | 0.235 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 1,728,400 |
8 Jan 2019 | MYR | 0.215 | 0.225 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 2,466,700 |
7 Jan 2019 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.01 (+5%) | 2,771,300 |
4 Jan 2019 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 945,000 |
3 Jan 2019 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 1,030,300 |
2 Jan 2019 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 250,000 |
31 Dec 2018 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 856,100 |
28 Dec 2018 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 487,200 |
27 Dec 2018 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 468,600 |
26 Dec 2018 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 224,000 |
24 Dec 2018 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 995,500 |
21 Dec 2018 | MYR | 0.195 | 0.205 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 993,700 |
20 Dec 2018 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 754,200 |
19 Dec 2018 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 937,100 |
18 Dec 2018 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 1,260,500 |
17 Dec 2018 | MYR | 0.21 | 0.21 | 0.19 | 0.205 | 0.205 | -0.01 (-4.65%) | 1,412,200 |