Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2019 | MYR | 0.355 | 0.355 | 0.34 | 0.34 | 0.34 | -0.015 (-4.23%) | 270,100 |
26 Mar 2019 | MYR | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 589,100 |
25 Mar 2019 | MYR | 0.34 | 0.365 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 3,318,300 |
22 Mar 2019 | MYR | 0.335 | 0.345 | 0.325 | 0.34 | 0.34 | +0.03 (+9.68%) | 1,992,500 |
21 Mar 2019 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 309,500 |
20 Mar 2019 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 203,600 |
19 Mar 2019 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 766,700 |
18 Mar 2019 | MYR | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.01 (-3.03%) | 718,200 |
15 Mar 2019 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 295,900 |
14 Mar 2019 | MYR | 0.325 | 0.335 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,351,800 |
13 Mar 2019 | MYR | 0.335 | 0.35 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 1,310,500 |
12 Mar 2019 | MYR | 0.325 | 0.355 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 2,569,200 |
11 Mar 2019 | MYR | 0.3 | 0.335 | 0.3 | 0.325 | 0.325 | +0.02 (+6.56%) | 1,542,300 |
8 Mar 2019 | MYR | 0.32 | 0.32 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 489,400 |
7 Mar 2019 | MYR | 0.305 | 0.325 | 0.295 | 0.32 | 0.32 | +0.025 (+8.47%) | 2,790,300 |
6 Mar 2019 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 166,700 |
5 Mar 2019 | MYR | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.015 (-4.84%) | 313,300 |
4 Mar 2019 | MYR | 0.28 | 0.315 | 0.28 | 0.31 | 0.31 | +0.02 (+6.90%) | 289,600 |
1 Mar 2019 | MYR | 0.28 | 0.3 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 775,200 |
28 Feb 2019 | MYR | 0.32 | 0.33 | 0.28 | 0.28 | 0.28 | -0.04 (-12.50%) | 1,169,700 |
27 Feb 2019 | MYR | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 139,000 |
26 Feb 2019 | MYR | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 254,400 |
25 Feb 2019 | MYR | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 296,600 |
22 Feb 2019 | MYR | 0.355 | 0.355 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 328,900 |
21 Feb 2019 | MYR | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 1,458,900 |
20 Feb 2019 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 559,800 |
19 Feb 2019 | MYR | 0.32 | 0.355 | 0.32 | 0.355 | 0.355 | +0.035 (+10.94%) | 3,402,300 |
18 Feb 2019 | MYR | 0.315 | 0.33 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 250,800 |
15 Feb 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 289,700 |
14 Feb 2019 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 220,500 |