Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2019 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 163,000 |
25 Jan 2019 | MYR | 0.355 | 0.37 | 0.355 | 0.37 | 0.37 | +0.015 (+4.23%) | 92,800 |
24 Jan 2019 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 190,600 |
23 Jan 2019 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 202,400 |
22 Jan 2019 | MYR | 0.39 | 0.39 | 0.365 | 0.365 | 0.365 | -0.02 (-5.19%) | 208,900 |
18 Jan 2019 | MYR | 0.385 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 237,400 |
17 Jan 2019 | MYR | 0.375 | 0.39 | 0.37 | 0.385 | 0.385 | +0.015 (+4.05%) | 626,800 |
16 Jan 2019 | MYR | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 539,800 |
15 Jan 2019 | MYR | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | -0.01 (-2.50%) | 269,000 |
14 Jan 2019 | MYR | 0.39 | 0.42 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 918,900 |
11 Jan 2019 | MYR | 0.39 | 0.4 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 205,600 |
10 Jan 2019 | MYR | 0.395 | 0.405 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,502,200 |
9 Jan 2019 | MYR | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 547,800 |
8 Jan 2019 | MYR | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 270,000 |
7 Jan 2019 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | +0.005 (+1.33%) | 120,000 |
4 Jan 2019 | MYR | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 332,800 |
3 Jan 2019 | MYR | 0.36 | 0.365 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 104,900 |
2 Jan 2019 | MYR | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | +0.01 (+2.86%) | 202,000 |
31 Dec 2018 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 62,100 |
28 Dec 2018 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 151,100 |
27 Dec 2018 | MYR | 0.36 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 451,100 |
26 Dec 2018 | MYR | 0.35 | 0.35 | 0.335 | 0.35 | 0.35 | -0.015 (-4.11%) | 148,700 |
24 Dec 2018 | MYR | 0.335 | 0.365 | 0.335 | 0.365 | 0.365 | +0.03 (+8.96%) | 267,500 |
21 Dec 2018 | MYR | 0.33 | 0.345 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 475,100 |
20 Dec 2018 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 127,000 |
19 Dec 2018 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 402,600 |
18 Dec 2018 | MYR | 0.32 | 0.33 | 0.315 | 0.33 | 0.33 | +0.005 (+1.54%) | 96,000 |
17 Dec 2018 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 361,000 |
14 Dec 2018 | MYR | 0.315 | 0.335 | 0.315 | 0.335 | 0.335 | +0.01 (+3.08%) | 389,600 |
13 Dec 2018 | MYR | 0.33 | 0.335 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 408,300 |