Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2019 | MYR | 0.51 | 0.52 | 0.49 | 0.5 | 0.5 | -0.015 (-2.91%) | 3,774,500 |
14 Feb 2019 | MYR | 0.485 | 0.52 | 0.485 | 0.515 | 0.515 | +0.035 (+7.29%) | 14,266,300 |
13 Feb 2019 | MYR | 0.465 | 0.48 | 0.455 | 0.48 | 0.48 | +0.015 (+3.23%) | 2,119,900 |
12 Feb 2019 | MYR | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | +0.005 (+1.09%) | 704,600 |
11 Feb 2019 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 410,600 |
8 Feb 2019 | MYR | 0.45 | 0.48 | 0.445 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,933,500 |
7 Feb 2019 | MYR | 0.435 | 0.47 | 0.435 | 0.455 | 0.455 | +0.02 (+4.60%) | 1,662,900 |
4 Feb 2019 | MYR | 0.44 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 636,800 |
31 Jan 2019 | MYR | 0.445 | 0.455 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 1,087,100 |
30 Jan 2019 | MYR | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 787,000 |
29 Jan 2019 | MYR | 0.45 | 0.46 | 0.445 | 0.455 | 0.455 | +0.005 (+1.11%) | 338,700 |
28 Jan 2019 | MYR | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 278,100 |
25 Jan 2019 | MYR | 0.475 | 0.48 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 1,903,200 |
24 Jan 2019 | MYR | 0.46 | 0.47 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 5,100,400 |
23 Jan 2019 | MYR | 0.455 | 0.46 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 1,136,400 |
22 Jan 2019 | MYR | 0.465 | 0.465 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 672,500 |
18 Jan 2019 | MYR | 0.46 | 0.48 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 1,803,900 |
17 Jan 2019 | MYR | 0.475 | 0.475 | 0.445 | 0.455 | 0.455 | -0.02 (-4.21%) | 2,790,300 |
16 Jan 2019 | MYR | 0.485 | 0.49 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 886,300 |
15 Jan 2019 | MYR | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | +0.005 (+1.03%) | 1,443,600 |
14 Jan 2019 | MYR | 0.49 | 0.505 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 2,176,200 |
11 Jan 2019 | MYR | 0.465 | 0.49 | 0.465 | 0.48 | 0.48 | +0.02 (+4.35%) | 2,549,900 |
10 Jan 2019 | MYR | 0.48 | 0.485 | 0.455 | 0.46 | 0.46 | -0.01 (-2.13%) | 1,190,100 |
9 Jan 2019 | MYR | 0.435 | 0.48 | 0.435 | 0.47 | 0.47 | +0.04 (+9.30%) | 6,739,700 |
8 Jan 2019 | MYR | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 1,401,300 |
7 Jan 2019 | MYR | 0.435 | 0.445 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 1,708,900 |
4 Jan 2019 | MYR | 0.42 | 0.445 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 1,632,200 |
3 Jan 2019 | MYR | 0.42 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 760,200 |
2 Jan 2019 | MYR | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,037,400 |
31 Dec 2018 | MYR | 0.43 | 0.445 | 0.425 | 0.43 | 0.43 | -0.015 (-3.37%) | 1,411,600 |