Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2019 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 41,024,300 |
27 Mar 2019 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 76,127,400 |
26 Mar 2019 | MYR | 0.205 | 0.21 | 0.18 | 0.185 | 0.185 | -0.01 (-5.13%) | 349,182,100 |
25 Mar 2019 | MYR | 0.18 | 0.195 | 0.18 | 0.195 | 0.195 | +0.01 (+5.41%) | 72,190,100 |
22 Mar 2019 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 26,245,900 |
21 Mar 2019 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 30,417,500 |
20 Mar 2019 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 33,078,900 |
19 Mar 2019 | MYR | 0.2 | 0.2 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 90,649,200 |
18 Mar 2019 | MYR | 0.195 | 0.205 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 70,862,900 |
15 Mar 2019 | MYR | 0.195 | 0.21 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 181,241,400 |
14 Mar 2019 | MYR | 0.195 | 0.205 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 93,108,900 |
13 Mar 2019 | MYR | 0.185 | 0.195 | 0.18 | 0.195 | 0.195 | +0.005 (+2.63%) | 103,380,500 |
12 Mar 2019 | MYR | 0.165 | 0.19 | 0.165 | 0.19 | 0.19 | +0.025 (+15.15%) | 191,483,700 |
11 Mar 2019 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 37,600,300 |
8 Mar 2019 | MYR | 0.175 | 0.175 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 31,087,600 |
7 Mar 2019 | MYR | 0.165 | 0.175 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 44,596,000 |
6 Mar 2019 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 44,266,800 |
5 Mar 2019 | MYR | 0.17 | 0.175 | 0.16 | 0.17 | 0.17 | -0.005 (-2.86%) | 75,530,900 |
4 Mar 2019 | MYR | 0.175 | 0.19 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 112,541,500 |
1 Mar 2019 | MYR | 0.155 | 0.18 | 0.15 | 0.175 | 0.175 | -0.005 (-2.78%) | 155,444,700 |
28 Feb 2019 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 47,488,100 |
27 Feb 2019 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 73,369,400 |
26 Feb 2019 | MYR | 0.2 | 0.205 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 153,852,000 |
25 Feb 2019 | MYR | 0.2 | 0.21 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 49,750,200 |
22 Feb 2019 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 39,614,000 |
21 Feb 2019 | MYR | 0.22 | 0.225 | 0.2 | 0.205 | 0.205 | -0.02 (-8.89%) | 261,580,100 |
20 Feb 2019 | MYR | 0.215 | 0.23 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 79,182,300 |
19 Feb 2019 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 87,141,300 |
18 Feb 2019 | MYR | 0.245 | 0.245 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 170,378,400 |
15 Feb 2019 | MYR | 0.24 | 0.25 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 193,180,500 |