Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | MYR | 0.44 | 0.44 | 0.385 | 0.39 | 0.39 | -0.055 (-12.36%) | 71,517,000 |
18 Mar 2019 | MYR | 0.47 | 0.485 | 0.435 | 0.445 | 0.445 | -0.025 (-5.32%) | 36,983,400 |
15 Mar 2019 | MYR | 0.48 | 0.5 | 0.445 | 0.47 | 0.47 | -0.01 (-2.08%) | 66,102,300 |
14 Mar 2019 | MYR | 0.48 | 0.54 | 0.475 | 0.48 | 0.48 | +0.03 (+6.67%) | 183,453,800 |
13 Mar 2019 | MYR | 0.305 | 0.46 | 0.3 | 0.45 | 0.45 | +0.15 (+50.00%) | 339,983,100 |
12 Mar 2019 | MYR | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 37,382,700 |
11 Mar 2019 | MYR | 0.295 | 0.3 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 19,480,500 |
8 Mar 2019 | MYR | 0.285 | 0.305 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 58,593,700 |
7 Mar 2019 | MYR | 0.295 | 0.3 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 16,235,800 |
6 Mar 2019 | MYR | 0.29 | 0.3 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 15,792,300 |
5 Mar 2019 | MYR | 0.3 | 0.31 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 31,998,200 |
4 Mar 2019 | MYR | 0.295 | 0.31 | 0.285 | 0.3 | 0.3 | +0.005 (+1.69%) | 74,950,800 |
1 Mar 2019 | MYR | 0.275 | 0.3 | 0.265 | 0.295 | 0.295 | +0.02 (+7.27%) | 38,320,100 |
28 Feb 2019 | MYR | 0.29 | 0.295 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 6,106,700 |
27 Feb 2019 | MYR | 0.295 | 0.31 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 9,580,900 |
26 Feb 2019 | MYR | 0.315 | 0.32 | 0.285 | 0.285 | 0.285 | -0.04 (-12.31%) | 17,506,800 |
25 Feb 2019 | MYR | 0.305 | 0.345 | 0.3 | 0.325 | 0.325 | +0.035 (+12.07%) | 63,414,600 |
22 Feb 2019 | MYR | 0.28 | 0.3 | 0.27 | 0.29 | 0.29 | +0.025 (+9.43%) | 32,183,600 |
21 Feb 2019 | MYR | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 5,310,300 |
20 Feb 2019 | MYR | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 5,179,100 |
19 Feb 2019 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,721,300 |
18 Feb 2019 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 2,514,500 |
15 Feb 2019 | MYR | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 4,888,800 |
14 Feb 2019 | MYR | 0.28 | 0.295 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 15,878,600 |
13 Feb 2019 | MYR | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 10,707,200 |
12 Feb 2019 | MYR | 0.255 | 0.27 | 0.25 | 0.27 | 0.27 | +0.015 (+5.88%) | 6,774,900 |
11 Feb 2019 | MYR | 0.25 | 0.265 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 5,767,800 |
8 Feb 2019 | MYR | 0.24 | 0.255 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 3,449,300 |
7 Feb 2019 | MYR | 0.225 | 0.255 | 0.225 | 0.25 | 0.25 | +0.025 (+11.11%) | 5,254,800 |
4 Feb 2019 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 1,151,100 |