Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 1,381,600 |
30 Jan 2019 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 1,500,700 |
29 Jan 2019 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,916,700 |
28 Jan 2019 | MYR | 0.25 | 0.25 | 0.225 | 0.23 | 0.23 | -0.02 (-8%) | 3,596,900 |
25 Jan 2019 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 2,860,500 |
24 Jan 2019 | MYR | 0.245 | 0.25 | 0.235 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,735,300 |
23 Jan 2019 | MYR | 0.245 | 0.255 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 1,833,500 |
22 Jan 2019 | MYR | 0.255 | 0.265 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 6,533,200 |
18 Jan 2019 | MYR | 0.24 | 0.255 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 8,260,200 |
17 Jan 2019 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 3,059,800 |
16 Jan 2019 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 8,258,400 |
15 Jan 2019 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,197,600 |
14 Jan 2019 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 966,900 |
11 Jan 2019 | MYR | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 5,260,500 |
10 Jan 2019 | MYR | 0.23 | 0.245 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 10,016,100 |
9 Jan 2019 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | +0.005 (+2.33%) | 2,771,100 |
8 Jan 2019 | MYR | 0.23 | 0.23 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 904,300 |
7 Jan 2019 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 4,503,400 |
4 Jan 2019 | MYR | 0.195 | 0.23 | 0.195 | 0.22 | 0.22 | +0.025 (+12.82%) | 7,211,000 |
3 Jan 2019 | MYR | 0.2 | 0.21 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,915,000 |
2 Jan 2019 | MYR | 0.215 | 0.215 | 0.19 | 0.2 | 0.2 | -0.015 (-6.98%) | 1,438,300 |
31 Dec 2018 | MYR | 0.2 | 0.22 | 0.2 | 0.215 | 0.215 | +0.01 (+4.88%) | 3,071,100 |
28 Dec 2018 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 558,600 |
27 Dec 2018 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 3,360,700 |
26 Dec 2018 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,414,800 |
24 Dec 2018 | MYR | 0.19 | 0.205 | 0.185 | 0.2 | 0.2 | +0.01 (+5.26%) | 2,825,200 |
21 Dec 2018 | MYR | 0.185 | 0.19 | 0.175 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,680,900 |
20 Dec 2018 | MYR | 0.185 | 0.195 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 1,631,800 |
19 Dec 2018 | MYR | 0.18 | 0.19 | 0.175 | 0.185 | 0.185 | 0.0 (0.0%) | 714,500 |
18 Dec 2018 | MYR | 0.2 | 0.2 | 0.18 | 0.185 | 0.185 | -0.015 (-7.50%) | 3,287,100 |