Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2019 | MYR | 0.23 | 0.255 | 0.225 | 0.245 | 0.245 | +0.02 (+8.89%) | 303,376,400 |
13 Feb 2019 | MYR | 0.225 | 0.235 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 171,325,000 |
12 Feb 2019 | MYR | 0.235 | 0.235 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 74,209,400 |
11 Feb 2019 | MYR | 0.235 | 0.245 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 104,469,400 |
8 Feb 2019 | MYR | 0.23 | 0.24 | 0.22 | 0.235 | 0.235 | +0.01 (+4.44%) | 145,720,600 |
7 Feb 2019 | MYR | 0.205 | 0.225 | 0.2 | 0.225 | 0.225 | +0.025 (+12.50%) | 83,286,200 |
4 Feb 2019 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 76,556,900 |
31 Jan 2019 | MYR | 0.21 | 0.215 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 85,865,600 |
30 Jan 2019 | MYR | 0.22 | 0.22 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 86,556,700 |
29 Jan 2019 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 59,480,500 |
28 Jan 2019 | MYR | 0.23 | 0.235 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 224,404,900 |
25 Jan 2019 | MYR | 0.235 | 0.245 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 268,626,400 |
24 Jan 2019 | MYR | 0.21 | 0.235 | 0.205 | 0.225 | 0.225 | +0.015 (+7.14%) | 199,809,800 |
23 Jan 2019 | MYR | 0.22 | 0.225 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 201,561,200 |
22 Jan 2019 | MYR | 0.215 | 0.245 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 567,349,900 |
18 Jan 2019 | MYR | 0.165 | 0.235 | 0.165 | 0.22 | 0.22 | +0.06 (+37.50%) | 585,003,500 |
17 Jan 2019 | MYR | 0.16 | 0.17 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 98,860,300 |
16 Jan 2019 | MYR | 0.165 | 0.165 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 50,887,700 |
15 Jan 2019 | MYR | 0.16 | 0.165 | 0.155 | 0.165 | 0.165 | 0.0 (0.0%) | 35,513,300 |
14 Jan 2019 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 46,358,300 |
11 Jan 2019 | MYR | 0.16 | 0.17 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 144,000,200 |
10 Jan 2019 | MYR | 0.16 | 0.17 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 169,019,500 |
9 Jan 2019 | MYR | 0.15 | 0.16 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 49,011,200 |
8 Jan 2019 | MYR | 0.15 | 0.155 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 95,333,800 |
7 Jan 2019 | MYR | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 72,387,100 |
4 Jan 2019 | MYR | 0.15 | 0.16 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 32,542,000 |
3 Jan 2019 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 33,608,300 |
2 Jan 2019 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 31,527,500 |
31 Dec 2018 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 25,347,800 |
28 Dec 2018 | MYR | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | +0.01 (+6.67%) | 52,178,500 |