Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2019 | MYR | 0.31 | 0.315 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 19,027,900 |
14 Jan 2019 | MYR | 0.265 | 0.305 | 0.265 | 0.295 | 0.295 | +0.035 (+13.46%) | 41,020,700 |
11 Jan 2019 | MYR | 0.225 | 0.275 | 0.225 | 0.26 | 0.26 | +0.035 (+15.56%) | 33,586,000 |
10 Jan 2019 | MYR | 0.22 | 0.235 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 5,616,500 |
9 Jan 2019 | MYR | 0.21 | 0.23 | 0.21 | 0.215 | 0.215 | +0.01 (+4.88%) | 3,819,300 |
8 Jan 2019 | MYR | 0.23 | 0.23 | 0.2 | 0.205 | 0.205 | -0.025 (-10.87%) | 3,942,400 |
7 Jan 2019 | MYR | 0.235 | 0.24 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,741,600 |
4 Jan 2019 | MYR | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | +0.015 (+6.98%) | 4,076,700 |
3 Jan 2019 | MYR | 0.215 | 0.225 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 556,700 |
2 Jan 2019 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 778,600 |
31 Dec 2018 | MYR | 0.22 | 0.235 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 991,300 |
28 Dec 2018 | MYR | 0.2 | 0.22 | 0.2 | 0.215 | 0.215 | +0.015 (+7.50%) | 1,448,000 |
27 Dec 2018 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 783,000 |
26 Dec 2018 | MYR | 0.2 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 762,700 |
24 Dec 2018 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 679,000 |
21 Dec 2018 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 749,300 |
20 Dec 2018 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,128,900 |
19 Dec 2018 | MYR | 0.2 | 0.21 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 563,800 |
18 Dec 2018 | MYR | 0.21 | 0.21 | 0.195 | 0.2 | 0.2 | -0.01 (-4.76%) | 5,693,700 |
17 Dec 2018 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 671,000 |
14 Dec 2018 | MYR | 0.22 | 0.235 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 4,408,000 |
13 Dec 2018 | MYR | 0.255 | 0.26 | 0.215 | 0.22 | 0.22 | -0.04 (-15.38%) | 3,059,600 |
12 Dec 2018 | MYR | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.015 (-5.45%) | 215,900 |
11 Dec 2018 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 233,900 |
10 Dec 2018 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 436,200 |
7 Dec 2018 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 331,400 |
6 Dec 2018 | MYR | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 411,200 |
5 Dec 2018 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 257,800 |
4 Dec 2018 | MYR | 0.305 | 0.305 | 0.285 | 0.295 | 0.295 | -0.01 (-3.28%) | 548,300 |
3 Dec 2018 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 248,900 |