Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2019 | MYR | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,005,300 |
13 Mar 2019 | MYR | 0.385 | 0.405 | 0.385 | 0.405 | 0.405 | +0.02 (+5.19%) | 1,903,100 |
12 Mar 2019 | MYR | 0.38 | 0.39 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 365,600 |
11 Mar 2019 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 277,000 |
8 Mar 2019 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 290,000 |
7 Mar 2019 | MYR | 0.375 | 0.41 | 0.37 | 0.395 | 0.395 | +0.025 (+6.76%) | 1,819,900 |
6 Mar 2019 | MYR | 0.365 | 0.375 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,014,400 |
5 Mar 2019 | MYR | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 33,300 |
4 Mar 2019 | MYR | 0.365 | 0.375 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 125,700 |
1 Mar 2019 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 193,400 |
28 Feb 2019 | MYR | 0.38 | 0.385 | 0.35 | 0.365 | 0.365 | -0.03 (-7.59%) | 1,452,000 |
27 Feb 2019 | MYR | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 174,700 |
26 Feb 2019 | MYR | 0.41 | 0.41 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 514,400 |
25 Feb 2019 | MYR | 0.4 | 0.41 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 327,200 |
22 Feb 2019 | MYR | 0.42 | 0.42 | 0.4 | 0.405 | 0.405 | -0.015 (-3.57%) | 378,200 |
21 Feb 2019 | MYR | 0.415 | 0.42 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 205,100 |
20 Feb 2019 | MYR | 0.425 | 0.425 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 564,400 |
19 Feb 2019 | MYR | 0.395 | 0.42 | 0.39 | 0.42 | 0.42 | +0.025 (+6.33%) | 1,773,500 |
18 Feb 2019 | MYR | 0.395 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 159,600 |
15 Feb 2019 | MYR | 0.39 | 0.405 | 0.39 | 0.395 | 0.395 | +0.01 (+2.60%) | 1,418,200 |
14 Feb 2019 | MYR | 0.375 | 0.385 | 0.365 | 0.385 | 0.385 | +0.01 (+2.67%) | 275,800 |
13 Feb 2019 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 111,400 |
12 Feb 2019 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 53,900 |
11 Feb 2019 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 43,000 |
8 Feb 2019 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | +0.02 (+5.71%) | 61,400 |
7 Feb 2019 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 42,000 |
4 Feb 2019 | MYR | 0.355 | 0.37 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 29,300 |
31 Jan 2019 | MYR | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 27,900 |
30 Jan 2019 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 104,000 |
29 Jan 2019 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 387,400 |