Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | MYR | 0.495 | 0.515 | 0.495 | 0.515 | 0.515 | +0.025 (+5.10%) | 278,300 |
30 Jan 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
29 Jan 2019 | MYR | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 71,800 |
28 Jan 2019 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | +0.01 (+2.11%) | 26,000 |
25 Jan 2019 | MYR | 0.495 | 0.495 | 0.475 | 0.475 | 0.475 | -0.025 (-5%) | 87,400 |
24 Jan 2019 | MYR | 0.475 | 0.5 | 0.475 | 0.5 | 0.5 | +0.025 (+5.26%) | 113,900 |
23 Jan 2019 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 171,400 |
22 Jan 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 18,200 |
18 Jan 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
17 Jan 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 89,800 |
16 Jan 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
15 Jan 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
14 Jan 2019 | MYR | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -0.03 (-5.77%) | 304,200 |
11 Jan 2019 | MYR | 0.485 | 0.52 | 0.485 | 0.52 | 0.52 | +0.035 (+7.22%) | 349,700 |
10 Jan 2019 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 185,600 |
9 Jan 2019 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 7,000 |
8 Jan 2019 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 25,100 |
7 Jan 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 400 |
4 Jan 2019 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 14,000 |
3 Jan 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
2 Jan 2019 | MYR | 0.48 | 0.48 | 0.465 | 0.48 | 0.48 | +0.03 (+6.67%) | 73,100 |
31 Dec 2018 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
28 Dec 2018 | MYR | 0.475 | 0.48 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 50,800 |
27 Dec 2018 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
26 Dec 2018 | MYR | 0.475 | 0.475 | 0.45 | 0.47 | 0.47 | -0.005 (-1.05%) | 29,800 |
24 Dec 2018 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 100 |
21 Dec 2018 | MYR | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 88,200 |
20 Dec 2018 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
19 Dec 2018 | MYR | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 42,500 |
18 Dec 2018 | MYR | 0.475 | 0.475 | 0.45 | 0.45 | 0.45 | -0.025 (-5.26%) | 22,300 |