Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 1,196,100 |
4 Feb 2019 | MYR | 0.345 | 0.36 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 817,000 |
31 Jan 2019 | MYR | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,346,300 |
30 Jan 2019 | MYR | 0.34 | 0.355 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 1,488,700 |
29 Jan 2019 | MYR | 0.365 | 0.365 | 0.34 | 0.34 | 0.34 | -0.025 (-6.85%) | 2,058,400 |
28 Jan 2019 | MYR | 0.38 | 0.38 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 1,032,800 |
25 Jan 2019 | MYR | 0.38 | 0.39 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 2,844,400 |
24 Jan 2019 | MYR | 0.355 | 0.38 | 0.355 | 0.375 | 0.375 | +0.015 (+4.17%) | 3,165,800 |
23 Jan 2019 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,376,800 |
22 Jan 2019 | MYR | 0.37 | 0.38 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 538,200 |
18 Jan 2019 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,964,900 |
17 Jan 2019 | MYR | 0.385 | 0.41 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 10,655,900 |
16 Jan 2019 | MYR | 0.375 | 0.39 | 0.355 | 0.385 | 0.385 | +0.01 (+2.67%) | 6,069,300 |
15 Jan 2019 | MYR | 0.4 | 0.4 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 2,363,900 |
14 Jan 2019 | MYR | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -0.025 (-6.02%) | 6,818,100 |
11 Jan 2019 | MYR | 0.415 | 0.43 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 4,152,700 |
10 Jan 2019 | MYR | 0.435 | 0.435 | 0.405 | 0.41 | 0.41 | -0.015 (-3.53%) | 3,859,900 |
9 Jan 2019 | MYR | 0.44 | 0.445 | 0.425 | 0.425 | 0.425 | +0.005 (+1.19%) | 3,590,700 |
8 Jan 2019 | MYR | 0.425 | 0.435 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 11,789,700 |
7 Jan 2019 | MYR | 0.355 | 0.415 | 0.355 | 0.415 | 0.415 | +0.07 (+20.29%) | 13,040,800 |
4 Jan 2019 | MYR | 0.335 | 0.35 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 2,972,000 |
3 Jan 2019 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,440,700 |
2 Jan 2019 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,679,800 |
31 Dec 2018 | MYR | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,483,000 |
28 Dec 2018 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 536,300 |
27 Dec 2018 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 656,000 |
26 Dec 2018 | MYR | 0.335 | 0.35 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 1,974,000 |
24 Dec 2018 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,318,000 |
21 Dec 2018 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 878,200 |
20 Dec 2018 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 786,000 |