Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2019 | MYR | 0.32 | 0.34 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 497,500 |
12 Feb 2019 | MYR | 0.315 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 77,500 |
11 Feb 2019 | MYR | 0.315 | 0.315 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 642,000 |
8 Feb 2019 | MYR | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 144,700 |
7 Feb 2019 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 83,100 |
4 Feb 2019 | MYR | 0.3 | 0.315 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 32,900 |
31 Jan 2019 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 103,500 |
30 Jan 2019 | MYR | 0.305 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 285,100 |
29 Jan 2019 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | +0.005 (+1.61%) | 216,500 |
28 Jan 2019 | MYR | 0.325 | 0.325 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 254,000 |
25 Jan 2019 | MYR | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | +0.015 (+4.76%) | 579,500 |
24 Jan 2019 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 236,500 |
23 Jan 2019 | MYR | 0.315 | 0.34 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 352,200 |
22 Jan 2019 | MYR | 0.345 | 0.345 | 0.325 | 0.325 | 0.325 | -0.025 (-7.14%) | 562,100 |
18 Jan 2019 | MYR | 0.33 | 0.375 | 0.33 | 0.35 | 0.35 | +0.03 (+9.38%) | 1,188,000 |
17 Jan 2019 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 90,000 |
16 Jan 2019 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 82,500 |
15 Jan 2019 | MYR | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | +0.015 (+4.76%) | 82,200 |
14 Jan 2019 | MYR | 0.34 | 0.34 | 0.315 | 0.315 | 0.315 | -0.03 (-8.70%) | 57,500 |
11 Jan 2019 | MYR | 0.33 | 0.345 | 0.32 | 0.345 | 0.345 | +0.005 (+1.47%) | 110,200 |
10 Jan 2019 | MYR | 0.335 | 0.35 | 0.335 | 0.34 | 0.34 | +0.01 (+3.03%) | 229,200 |
9 Jan 2019 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.02 (+6.45%) | 87,000 |
8 Jan 2019 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
7 Jan 2019 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.01 (+3.33%) | 80,000 |
4 Jan 2019 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.015 (+5.26%) | 32,700 |
3 Jan 2019 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 218,200 |
2 Jan 2019 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 68,400 |
31 Dec 2018 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 32,600 |
28 Dec 2018 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 61,100 |
27 Dec 2018 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 55,300 |