Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2019 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 312,700 |
15 Feb 2019 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 16,000 |
14 Feb 2019 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 230,800 |
13 Feb 2019 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 189,000 |
12 Feb 2019 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 895,300 |
11 Feb 2019 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 872,000 |
8 Feb 2019 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 365,000 |
7 Feb 2019 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 657,200 |
4 Feb 2019 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
31 Jan 2019 | MYR | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 465,100 |
30 Jan 2019 | MYR | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 161,700 |
29 Jan 2019 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 119,500 |
28 Jan 2019 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 90,000 |
25 Jan 2019 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
24 Jan 2019 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 208,000 |
23 Jan 2019 | MYR | 0.285 | 0.3 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 53,500 |
22 Jan 2019 | MYR | 0.32 | 0.32 | 0.3 | 0.3 | 0.3 | -0.02 (-6.25%) | 68,000 |
18 Jan 2019 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
17 Jan 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 27,000 |
16 Jan 2019 | MYR | 0.315 | 0.335 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 277,600 |
15 Jan 2019 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
14 Jan 2019 | MYR | 0.33 | 0.335 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 118,500 |
11 Jan 2019 | MYR | 0.315 | 0.34 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,598,600 |
10 Jan 2019 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 430,300 |
9 Jan 2019 | MYR | 0.29 | 0.31 | 0.29 | 0.31 | 0.31 | +0.005 (+1.64%) | 222,100 |
8 Jan 2019 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
7 Jan 2019 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 563,200 |
4 Jan 2019 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 725,100 |
3 Jan 2019 | MYR | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 310,500 |
2 Jan 2019 | MYR | 0.295 | 0.315 | 0.29 | 0.295 | 0.295 | -0.015 (-4.84%) | 847,000 |