Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2019 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 2,442,700 |
1 Mar 2019 | MYR | 0.225 | 0.25 | 0.225 | 0.245 | 0.245 | +0.015 (+6.52%) | 2,361,600 |
28 Feb 2019 | MYR | 0.225 | 0.23 | 0.215 | 0.23 | 0.23 | -0.01 (-4.17%) | 5,319,500 |
27 Feb 2019 | MYR | 0.245 | 0.25 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 3,038,200 |
26 Feb 2019 | MYR | 0.26 | 0.26 | 0.245 | 0.245 | 0.245 | -0.015 (-5.77%) | 2,119,000 |
25 Feb 2019 | MYR | 0.275 | 0.275 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 1,377,200 |
22 Feb 2019 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 3,561,400 |
21 Feb 2019 | MYR | 0.265 | 0.285 | 0.26 | 0.275 | 0.275 | +0.01 (+3.77%) | 9,689,700 |
20 Feb 2019 | MYR | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 5,136,100 |
19 Feb 2019 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,407,000 |
18 Feb 2019 | MYR | 0.26 | 0.265 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 1,602,100 |
15 Feb 2019 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 2,121,600 |
14 Feb 2019 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,691,100 |
13 Feb 2019 | MYR | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 2,955,700 |
12 Feb 2019 | MYR | 0.265 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 7,347,000 |
11 Feb 2019 | MYR | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 11,021,500 |
8 Feb 2019 | MYR | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | +0.015 (+6.38%) | 4,033,900 |
7 Feb 2019 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 3,696,400 |
4 Feb 2019 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 856,400 |
31 Jan 2019 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 3,470,700 |
30 Jan 2019 | MYR | 0.24 | 0.25 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 2,914,800 |
29 Jan 2019 | MYR | 0.245 | 0.25 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 3,112,300 |
28 Jan 2019 | MYR | 0.265 | 0.265 | 0.245 | 0.245 | 0.245 | -0.02 (-7.55%) | 4,460,500 |
25 Jan 2019 | MYR | 0.27 | 0.285 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 7,693,500 |
24 Jan 2019 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 4,882,500 |
23 Jan 2019 | MYR | 0.265 | 0.275 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 3,301,900 |
22 Jan 2019 | MYR | 0.285 | 0.29 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 7,676,400 |
18 Jan 2019 | MYR | 0.265 | 0.295 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 22,971,200 |
17 Jan 2019 | MYR | 0.29 | 0.29 | 0.265 | 0.27 | 0.27 | -0.015 (-5.26%) | 6,037,900 |
16 Jan 2019 | MYR | 0.305 | 0.31 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 13,762,200 |