Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2019 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 200,700 |
29 Mar 2019 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 114,900 |
28 Mar 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 147,500 |
27 Mar 2019 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 58,000 |
26 Mar 2019 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 116,400 |
25 Mar 2019 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 30,000 |
22 Mar 2019 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 322,800 |
21 Mar 2019 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 147,000 |
20 Mar 2019 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 178,000 |
19 Mar 2019 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 419,500 |
18 Mar 2019 | MYR | 0.215 | 0.225 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 792,700 |
15 Mar 2019 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.015 (+7.50%) | 1,491,200 |
14 Mar 2019 | MYR | 0.195 | 0.205 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,787,600 |
13 Mar 2019 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 281,000 |
12 Mar 2019 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 466,200 |
11 Mar 2019 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 383,900 |
8 Mar 2019 | MYR | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 497,600 |
7 Mar 2019 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 3,101,200 |
6 Mar 2019 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 217,600 |
5 Mar 2019 | MYR | 0.195 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 316,200 |
4 Mar 2019 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
1 Mar 2019 | MYR | 0.22 | 0.22 | 0.195 | 0.2 | 0.2 | -0.015 (-6.98%) | 2,907,900 |
28 Feb 2019 | MYR | 0.225 | 0.23 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 713,300 |
27 Feb 2019 | MYR | 0.245 | 0.245 | 0.22 | 0.225 | 0.225 | -0.015 (-6.25%) | 2,543,300 |
26 Feb 2019 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 246,500 |
25 Feb 2019 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,833,800 |
22 Feb 2019 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 66,000 |
21 Feb 2019 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,601,900 |
20 Feb 2019 | MYR | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 866,000 |
19 Feb 2019 | MYR | 0.24 | 0.25 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 602,600 |