Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2019 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 242,200 |
28 Mar 2019 | MYR | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 485,500 |
27 Mar 2019 | MYR | 0.48 | 0.495 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,424,800 |
26 Mar 2019 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 221,800 |
25 Mar 2019 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 873,700 |
22 Mar 2019 | MYR | 0.485 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 1,193,000 |
21 Mar 2019 | MYR | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,727,900 |
20 Mar 2019 | MYR | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,032,000 |
19 Mar 2019 | MYR | 0.48 | 0.51 | 0.475 | 0.495 | 0.495 | +0.015 (+3.13%) | 4,848,600 |
18 Mar 2019 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 845,000 |
15 Mar 2019 | MYR | 0.485 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 711,800 |
14 Mar 2019 | MYR | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 1,594,000 |
13 Mar 2019 | MYR | 0.485 | 0.515 | 0.475 | 0.495 | 0.495 | +0.01 (+2.06%) | 3,508,800 |
12 Mar 2019 | MYR | 0.48 | 0.5 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 1,301,200 |
11 Mar 2019 | MYR | 0.505 | 0.505 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,468,800 |
8 Mar 2019 | MYR | 0.495 | 0.505 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 1,900,900 |
7 Mar 2019 | MYR | 0.475 | 0.505 | 0.475 | 0.49 | 0.49 | +0.015 (+3.16%) | 4,408,500 |
6 Mar 2019 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 755,000 |
5 Mar 2019 | MYR | 0.465 | 0.49 | 0.465 | 0.48 | 0.48 | +0.015 (+3.23%) | 2,420,500 |
4 Mar 2019 | MYR | 0.47 | 0.475 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,138,800 |
1 Mar 2019 | MYR | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,434,100 |
28 Feb 2019 | MYR | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 823,600 |
27 Feb 2019 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 297,900 |
26 Feb 2019 | MYR | 0.48 | 0.5 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 4,687,800 |
25 Feb 2019 | MYR | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 1,296,300 |
22 Feb 2019 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,501,000 |
21 Feb 2019 | MYR | 0.495 | 0.495 | 0.475 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,441,300 |
20 Feb 2019 | MYR | 0.5 | 0.5 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 2,003,200 |
19 Feb 2019 | MYR | 0.495 | 0.51 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 2,892,100 |
18 Feb 2019 | MYR | 0.5 | 0.505 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 1,431,700 |