Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | MYR | 0.2781 | 0.2927 | 0.2781 | 0.2878 | 0.2878 | +0.01 (+3.49%) | 1,300,725 |
19 Mar 2019 | MYR | 0.3024 | 0.3024 | 0.2732 | 0.2781 | 0.2781 | -0.024 (-8.04%) | 1,901,067 |
18 Mar 2019 | MYR | 0.3122 | 0.3122 | 0.2976 | 0.3024 | 0.3024 | -0.01 (-3.14%) | 751,017 |
15 Mar 2019 | MYR | 0.3171 | 0.3171 | 0.3073 | 0.3122 | 0.3122 | -0.01 (-3.04%) | 440,852 |
14 Mar 2019 | MYR | 0.3415 | 0.3512 | 0.3122 | 0.322 | 0.322 | -0.01 (-2.92%) | 3,347,957 |
13 Mar 2019 | MYR | 0.2732 | 0.3415 | 0.2732 | 0.3317 | 0.3317 | +0.054 (+19.27%) | 5,335,842 |
12 Mar 2019 | MYR | 0.2634 | 0.2878 | 0.2634 | 0.2781 | 0.2781 | +0.024 (+9.62%) | 206,127 |
11 Mar 2019 | MYR | 0.2537 | 0.2537 | 0.2537 | 0.2537 | 0.2537 | -0.005 (-1.86%) | 5,125 |
8 Mar 2019 | MYR | 0.2634 | 0.2634 | 0.2585 | 0.2585 | 0.2585 | -0.005 (-1.86%) | 126,485 |
7 Mar 2019 | MYR | 0.2634 | 0.2634 | 0.2634 | 0.2634 | 0.2634 | -0.005 (-1.83%) | 41,000 |
6 Mar 2019 | MYR | 0.2585 | 0.2732 | 0.2585 | 0.2683 | 0.2683 | +0.01 (+3.79%) | 104,550 |
5 Mar 2019 | MYR | 0.2585 | 0.2585 | 0.2585 | 0.2585 | 0.2585 | -0.01 (-3.65%) | 10,250 |
4 Mar 2019 | MYR | 0.2732 | 0.2781 | 0.2634 | 0.2683 | 0.2683 | +0.015 (+5.75%) | 169,637 |
1 Mar 2019 | MYR | 0.239 | 0.2537 | 0.239 | 0.2537 | 0.2537 | +0.019 (+8.33%) | 102,500 |
28 Feb 2019 | MYR | 0.2585 | 0.2585 | 0.2342 | 0.2342 | 0.2342 | -0.024 (-9.40%) | 114,800 |
27 Feb 2019 | MYR | 0.2537 | 0.2585 | 0.2537 | 0.2585 | 0.2585 | -0.021 (-7.68%) | 60,987 |
26 Feb 2019 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.007 (+2.49%) | 0 |
25 Feb 2019 | MYR | 0.2732 | 0.2732 | 0.2683 | 0.2732 | 0.2732 | +0.01 (+3.72%) | 128,125 |
22 Feb 2019 | MYR | 0.2683 | 0.2683 | 0.2634 | 0.2634 | 0.2634 | -0.024 (-8.48%) | 396,880 |
21 Feb 2019 | MYR | 0.2781 | 0.2878 | 0.2683 | 0.2878 | 0.2878 | 0.0 (0.0%) | 142,065 |
20 Feb 2019 | MYR | 0.2732 | 0.2878 | 0.2732 | 0.2878 | 0.2878 | +0.01 (+3.49%) | 73,287 |
19 Feb 2019 | MYR | 0.2829 | 0.2829 | 0.2781 | 0.2781 | 0.2781 | -0.01 (-3.37%) | 66,625 |
18 Feb 2019 | MYR | 0.2927 | 0.3024 | 0.2829 | 0.2878 | 0.2878 | +0.005 (+1.73%) | 845,420 |
15 Feb 2019 | MYR | 0.2634 | 0.2927 | 0.2634 | 0.2829 | 0.2829 | +0.024 (+9.44%) | 1,372,885 |
14 Feb 2019 | MYR | 0.2537 | 0.2585 | 0.2488 | 0.2585 | 0.2585 | 0.0 (0.0%) | 72,775 |
13 Feb 2019 | MYR | 0.239 | 0.2683 | 0.239 | 0.2585 | 0.2585 | +0.024 (+10%) | 418,097 |
12 Feb 2019 | MYR | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | +0.006 (+2.49%) | 0 |
11 Feb 2019 | MYR | 0.2293 | 0.2293 | 0.2293 | 0.2293 | 0.2293 | 0.0 (0.0%) | 41,000 |
8 Feb 2019 | MYR | 0.2342 | 0.2342 | 0.2244 | 0.2293 | 0.2293 | -0.001 (-0.30%) | 47,150 |
7 Feb 2019 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | +0.006 (+2.50%) | 0 |