Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | MYR | 0.38 | 0.385 | 0.37 | 0.385 | 0.385 | 0.0 (0.0%) | 165,000 |
6 Mar 2019 | MYR | 0.375 | 0.39 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 385,400 |
5 Mar 2019 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 247,300 |
4 Mar 2019 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 192,500 |
1 Mar 2019 | MYR | 0.365 | 0.38 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 95,300 |
28 Feb 2019 | MYR | 0.38 | 0.38 | 0.365 | 0.365 | 0.365 | -0.025 (-6.41%) | 453,900 |
27 Feb 2019 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -0.005 (-1.27%) | 80,400 |
26 Feb 2019 | MYR | 0.41 | 0.41 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 239,200 |
25 Feb 2019 | MYR | 0.405 | 0.42 | 0.405 | 0.41 | 0.41 | +0.01 (+2.50%) | 816,900 |
22 Feb 2019 | MYR | 0.38 | 0.415 | 0.38 | 0.4 | 0.4 | +0.025 (+6.67%) | 1,472,000 |
21 Feb 2019 | MYR | 0.355 | 0.385 | 0.35 | 0.375 | 0.375 | +0.025 (+7.14%) | 1,463,000 |
20 Feb 2019 | MYR | 0.345 | 0.36 | 0.345 | 0.35 | 0.35 | +0.015 (+4.48%) | 425,000 |
19 Feb 2019 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 228,900 |
18 Feb 2019 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 172,000 |
15 Feb 2019 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 29,100 |
14 Feb 2019 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 5,000 |
13 Feb 2019 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 11,100 |
12 Feb 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 46,000 |
11 Feb 2019 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.02 (+6.06%) | 115,600 |
8 Feb 2019 | MYR | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 77,200 |
7 Feb 2019 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.01 (+3.13%) | 91,000 |
4 Feb 2019 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 129,800 |
31 Jan 2019 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 54,300 |
30 Jan 2019 | MYR | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 327,900 |
29 Jan 2019 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 109,000 |
28 Jan 2019 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 84,000 |
25 Jan 2019 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 193,900 |
24 Jan 2019 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 315,300 |
23 Jan 2019 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 314,700 |
22 Jan 2019 | MYR | 0.375 | 0.375 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 371,000 |