Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Feb 2019 | MYR | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | +0.015 (+6.67%) | 165,400 |
12 Feb 2019 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
11 Feb 2019 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 80,300 |
8 Feb 2019 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
7 Feb 2019 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
4 Feb 2019 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
31 Jan 2019 | MYR | 0.22 | 0.23 | 0.2 | 0.22 | 0.22 | -0.015 (-6.38%) | 156,000 |
30 Jan 2019 | MYR | 0.21 | 0.235 | 0.21 | 0.235 | 0.235 | +0.025 (+11.90%) | 74,000 |
29 Jan 2019 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 210,000 |
28 Jan 2019 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
25 Jan 2019 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | +0.01 (+4.76%) | 11,000 |
24 Jan 2019 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.005 (+2.44%) | 22,900 |
23 Jan 2019 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
22 Jan 2019 | MYR | 0.2 | 0.205 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 180,000 |
18 Jan 2019 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
17 Jan 2019 | MYR | 0.195 | 0.21 | 0.19 | 0.21 | 0.21 | +0.01 (+5%) | 162,300 |
16 Jan 2019 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | -0.015 (-6.98%) | 404,000 |
15 Jan 2019 | MYR | 0.205 | 0.215 | 0.2 | 0.215 | 0.215 | -0.005 (-2.27%) | 200,000 |
14 Jan 2019 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 30,000 |
11 Jan 2019 | MYR | 0.215 | 0.23 | 0.215 | 0.23 | 0.23 | +0.01 (+4.55%) | 68,000 |
10 Jan 2019 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 346,000 |
9 Jan 2019 | MYR | 0.19 | 0.215 | 0.185 | 0.215 | 0.215 | +0.03 (+16.22%) | 496,500 |
8 Jan 2019 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
7 Jan 2019 | MYR | 0.185 | 0.195 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 835,200 |
4 Jan 2019 | MYR | 0.175 | 0.19 | 0.17 | 0.185 | 0.185 | +0.02 (+12.12%) | 363,300 |
3 Jan 2019 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 69,000 |
2 Jan 2019 | MYR | 0.165 | 0.165 | 0.155 | 0.165 | 0.165 | 0.0 (0.0%) | 260,100 |
31 Dec 2018 | MYR | 0.155 | 0.165 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 420,000 |
28 Dec 2018 | MYR | 0.155 | 0.17 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 547,300 |
27 Dec 2018 | MYR | 0.165 | 0.165 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 35,900 |