Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2019 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 894,300 |
20 Mar 2019 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 251,700 |
19 Mar 2019 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,324,500 |
18 Mar 2019 | MYR | 0.355 | 0.36 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 1,491,700 |
15 Mar 2019 | MYR | 0.335 | 0.36 | 0.33 | 0.345 | 0.345 | +0.015 (+4.55%) | 2,366,200 |
14 Mar 2019 | MYR | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 289,100 |
13 Mar 2019 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 406,400 |
12 Mar 2019 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 156,400 |
11 Mar 2019 | MYR | 0.335 | 0.345 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 510,900 |
8 Mar 2019 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 549,300 |
7 Mar 2019 | MYR | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 435,500 |
6 Mar 2019 | MYR | 0.325 | 0.345 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 484,200 |
5 Mar 2019 | MYR | 0.325 | 0.345 | 0.325 | 0.335 | 0.335 | +0.01 (+3.08%) | 737,300 |
4 Mar 2019 | MYR | 0.32 | 0.34 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 920,000 |
1 Mar 2019 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 1,708,700 |
28 Feb 2019 | MYR | 0.335 | 0.34 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 770,200 |
27 Feb 2019 | MYR | 0.32 | 0.34 | 0.32 | 0.335 | 0.335 | +0.015 (+4.69%) | 859,700 |
26 Feb 2019 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 1,074,400 |
25 Feb 2019 | MYR | 0.335 | 0.335 | 0.32 | 0.32 | 0.32 | -0.02 (-5.88%) | 4,518,900 |
22 Feb 2019 | MYR | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,148,400 |
21 Feb 2019 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 816,900 |
20 Feb 2019 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,018,600 |
19 Feb 2019 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,987,800 |
18 Feb 2019 | MYR | 0.345 | 0.355 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 2,120,000 |
15 Feb 2019 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,139,400 |
14 Feb 2019 | MYR | 0.37 | 0.38 | 0.345 | 0.345 | 0.345 | -0.025 (-6.76%) | 14,116,900 |
13 Feb 2019 | MYR | 0.34 | 0.375 | 0.34 | 0.37 | 0.37 | +0.03 (+8.82%) | 13,023,800 |
12 Feb 2019 | MYR | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,963,600 |
11 Feb 2019 | MYR | 0.345 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 1,552,100 |
8 Feb 2019 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 516,200 |