Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | MYR | 0.73 | 0.748 | 0.716 | 0.716 | 0.716 | -0.01 (-1.38%) | 1,031,500 |
19 Mar 2019 | MYR | 0.678 | 0.726 | 0.678 | 0.726 | 0.726 | +0.048 (+7.08%) | 1,006,000 |
18 Mar 2019 | MYR | 0.65 | 0.68 | 0.65 | 0.678 | 0.678 | +0.028 (+4.31%) | 369,000 |
15 Mar 2019 | MYR | 0.638 | 0.65 | 0.638 | 0.65 | 0.65 | +0.012 (+1.88%) | 447,500 |
14 Mar 2019 | MYR | 0.642 | 0.642 | 0.638 | 0.638 | 0.638 | -0.002 (-0.31%) | 494,000 |
13 Mar 2019 | MYR | 0.638 | 0.642 | 0.638 | 0.64 | 0.64 | 0.0 (0.0%) | 1,080,000 |
12 Mar 2019 | MYR | 0.64 | 0.64 | 0.638 | 0.64 | 0.64 | 0.0 (0.0%) | 1,083,500 |
11 Mar 2019 | MYR | 0.64 | 0.64 | 0.638 | 0.64 | 0.64 | 0.0 (0.0%) | 488,500 |
8 Mar 2019 | MYR | 0.642 | 0.642 | 0.64 | 0.64 | 0.64 | -0.002 (-0.31%) | 633,500 |
7 Mar 2019 | MYR | 0.644 | 0.644 | 0.64 | 0.642 | 0.642 | -0.018 (-2.73%) | 489,500 |
6 Mar 2019 | MYR | 0.64 | 0.66 | 0.638 | 0.66 | 0.66 | +0.02 (+3.13%) | 727,500 |
5 Mar 2019 | MYR | 0.638 | 0.64 | 0.638 | 0.64 | 0.64 | 0.0 (0.0%) | 358,500 |
4 Mar 2019 | MYR | 0.634 | 0.64 | 0.634 | 0.64 | 0.64 | +0.002 (+0.31%) | 342,000 |
1 Mar 2019 | MYR | 0.64 | 0.64 | 0.636 | 0.638 | 0.638 | -0.002 (-0.31%) | 160,000 |
28 Feb 2019 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 575,000 |
27 Feb 2019 | MYR | 0.65 | 0.65 | 0.636 | 0.64 | 0.64 | 0.0 (0.0%) | 447,500 |
26 Feb 2019 | MYR | 0.644 | 0.644 | 0.64 | 0.64 | 0.64 | -0.004 (-0.62%) | 687,500 |
25 Feb 2019 | MYR | 0.64 | 0.644 | 0.638 | 0.644 | 0.644 | +0.004 (+0.63%) | 89,000 |
22 Feb 2019 | MYR | 0.64 | 0.644 | 0.638 | 0.64 | 0.64 | 0.0 (0.0%) | 702,500 |
21 Feb 2019 | MYR | 0.64 | 0.64 | 0.638 | 0.64 | 0.64 | +0.002 (+0.31%) | 336,000 |
20 Feb 2019 | MYR | 0.63 | 0.648 | 0.63 | 0.638 | 0.638 | +0.014 (+2.24%) | 828,500 |
19 Feb 2019 | MYR | 0.624 | 0.64 | 0.618 | 0.624 | 0.624 | 0.0 (0.0%) | 1,050,500 |
18 Feb 2019 | MYR | 0.64 | 0.64 | 0.624 | 0.624 | 0.624 | -0.016 (-2.50%) | 455,000 |
15 Feb 2019 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.002 (+0.31%) | 305,500 |
14 Feb 2019 | MYR | 0.64 | 0.64 | 0.638 | 0.638 | 0.638 | -2.562 (-80.06%) | 331,500 |
13 Feb 2019 | MYR | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | +2.56 (+400.00%) | 0 |
12 Feb 2019 | MYR | 0.64 | 0.64 | 0.636 | 0.64 | 0.64 | 0.0 (0.0%) | 325,500 |
11 Feb 2019 | MYR | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 175,000 |
8 Feb 2019 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 597,000 |
7 Feb 2019 | MYR | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 221,000 |