Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2019 | MYR | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.04 (+6.06%) | 281,000 |
21 Mar 2019 | MYR | 0.66 | 0.68 | 0.66 | 0.66 | 0.66 | +0.01 (+1.54%) | 58,300 |
20 Mar 2019 | MYR | 0.65 | 0.65 | 0.645 | 0.65 | 0.65 | +0.04 (+6.56%) | 64,000 |
19 Mar 2019 | MYR | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -0.04 (-6.15%) | 65,000 |
18 Mar 2019 | MYR | 0.645 | 0.65 | 0.645 | 0.65 | 0.65 | +0.005 (+0.78%) | 14,000 |
15 Mar 2019 | MYR | 0.66 | 0.665 | 0.645 | 0.645 | 0.645 | -0.015 (-2.27%) | 48,000 |
14 Mar 2019 | MYR | 0.66 | 0.66 | 0.655 | 0.66 | 0.66 | 0.0 (0.0%) | 31,900 |
13 Mar 2019 | MYR | 0.655 | 0.69 | 0.655 | 0.66 | 0.66 | -0.035 (-5.04%) | 27,100 |
12 Mar 2019 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 0 |
11 Mar 2019 | MYR | 0.65 | 0.695 | 0.65 | 0.695 | 0.695 | +0.045 (+6.92%) | 115,200 |
8 Mar 2019 | MYR | 0.65 | 0.655 | 0.65 | 0.65 | 0.65 | -0.025 (-3.70%) | 32,000 |
7 Mar 2019 | MYR | 0.66 | 0.675 | 0.645 | 0.675 | 0.675 | +0.015 (+2.27%) | 201,000 |
6 Mar 2019 | MYR | 0.655 | 0.66 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 176,600 |
5 Mar 2019 | MYR | 0.54 | 0.655 | 0.54 | 0.65 | 0.65 | +0.15 (+30%) | 828,500 |
4 Mar 2019 | MYR | 0.49 | 0.505 | 0.49 | 0.5 | 0.5 | +0.04 (+8.70%) | 99,600 |
1 Mar 2019 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 21,000 |
28 Feb 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
27 Feb 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
26 Feb 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
25 Feb 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.025 (-5.05%) | 5,000 |
22 Feb 2019 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
21 Feb 2019 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
20 Feb 2019 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.025 (+5.32%) | 25,000 |
19 Feb 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
18 Feb 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
15 Feb 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
14 Feb 2019 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.03 (-6%) | 11,000 |
13 Feb 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
12 Feb 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
11 Feb 2019 | MYR | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | +0.025 (+5.26%) | 43,900 |