Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | MYR | 0.34 | 0.41 | 0.335 | 0.4 | 0.4 | +0.06 (+17.65%) | 812,500 |
18 Mar 2019 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 224,000 |
15 Mar 2019 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 88,000 |
14 Mar 2019 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 50,000 |
13 Mar 2019 | MYR | 0.335 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 145,000 |
12 Mar 2019 | MYR | 0.34 | 0.345 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 15,600 |
11 Mar 2019 | MYR | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 15,600 |
8 Mar 2019 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 45,100 |
7 Mar 2019 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | +0.015 (+4.55%) | 83,000 |
6 Mar 2019 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 20,000 |
5 Mar 2019 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 94,100 |
4 Mar 2019 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 8,000 |
1 Mar 2019 | MYR | 0.355 | 0.355 | 0.34 | 0.34 | 0.34 | -0.03 (-8.11%) | 159,600 |
28 Feb 2019 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
27 Feb 2019 | MYR | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | +0.015 (+4.23%) | 93,900 |
26 Feb 2019 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
25 Feb 2019 | MYR | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 59,100 |
22 Feb 2019 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 0 |
21 Feb 2019 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 90,600 |
20 Feb 2019 | MYR | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | +0.02 (+5.88%) | 269,000 |
19 Feb 2019 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 131,000 |
18 Feb 2019 | MYR | 0.335 | 0.335 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 226,800 |
15 Feb 2019 | MYR | 0.315 | 0.335 | 0.315 | 0.335 | 0.335 | +0.015 (+4.69%) | 104,000 |
14 Feb 2019 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 46,000 |
13 Feb 2019 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
12 Feb 2019 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
11 Feb 2019 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
8 Feb 2019 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
7 Feb 2019 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 29,200 |
4 Feb 2019 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |