Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2019 | MYR | 0.15 | 0.15 | 0.1467 | 0.1467 | 0.1467 | 0.0 (0.0%) | 208,500 |
28 Feb 2019 | MYR | 0.15 | 0.1533 | 0.1467 | 0.1467 | 0.1467 | -0.003 (-2.20%) | 522,150 |
27 Feb 2019 | MYR | 0.15 | 0.1533 | 0.15 | 0.15 | 0.15 | -0.003 (-2.15%) | 1,130,100 |
26 Feb 2019 | MYR | 0.1533 | 0.1533 | 0.15 | 0.1533 | 0.1533 | 0.0 (0.0%) | 1,305,000 |
25 Feb 2019 | MYR | 0.1567 | 0.1567 | 0.1533 | 0.1533 | 0.1533 | -0.003 (-2.17%) | 1,384,800 |
22 Feb 2019 | MYR | 0.1567 | 0.1567 | 0.1533 | 0.1567 | 0.1567 | 0.0 (0.0%) | 1,235,250 |
21 Feb 2019 | MYR | 0.16 | 0.16 | 0.1533 | 0.1567 | 0.1567 | 0.0 (0.0%) | 3,609,750 |
20 Feb 2019 | MYR | 0.1533 | 0.16 | 0.1533 | 0.1567 | 0.1567 | 0.0 (0.0%) | 1,591,800 |
19 Feb 2019 | MYR | 0.1533 | 0.1567 | 0.15 | 0.1567 | 0.1567 | +0.003 (+2.22%) | 2,170,500 |
18 Feb 2019 | MYR | 0.1567 | 0.1567 | 0.1533 | 0.1533 | 0.1533 | -0.003 (-2.17%) | 797,700 |
15 Feb 2019 | MYR | 0.1567 | 0.16 | 0.1567 | 0.1567 | 0.1567 | 0.0 (0.0%) | 864,150 |
14 Feb 2019 | MYR | 0.16 | 0.16 | 0.1567 | 0.1567 | 0.1567 | -0.003 (-2.06%) | 2,175,600 |
13 Feb 2019 | MYR | 0.16 | 0.1633 | 0.1567 | 0.16 | 0.16 | +0.007 (+4.37%) | 7,755,300 |
12 Feb 2019 | MYR | 0.15 | 0.1567 | 0.15 | 0.1533 | 0.1533 | +0.003 (+2.20%) | 4,690,350 |
11 Feb 2019 | MYR | 0.15 | 0.1533 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 1,137,300 |
8 Feb 2019 | MYR | 0.1533 | 0.1533 | 0.15 | 0.15 | 0.15 | -0.007 (-4.28%) | 4,002,000 |
7 Feb 2019 | MYR | 0.1533 | 0.16 | 0.1533 | 0.1567 | 0.1567 | +0.003 (+2.22%) | 4,800,300 |
4 Feb 2019 | MYR | 0.1533 | 0.1533 | 0.1533 | 0.1533 | 0.1533 | 0.0 (0.0%) | 0 |
31 Jan 2019 | MYR | 0.1533 | 0.16 | 0.15 | 0.1533 | 0.1533 | 0.0 (0.0%) | 4,523,700 |
30 Jan 2019 | MYR | 0.1533 | 0.1533 | 0.15 | 0.1533 | 0.1533 | 0.0 (0.0%) | 949,650 |
29 Jan 2019 | MYR | 0.1567 | 0.1567 | 0.1533 | 0.1533 | 0.1533 | -0.003 (-2.17%) | 803,700 |
28 Jan 2019 | MYR | 0.1533 | 0.1633 | 0.1533 | 0.1567 | 0.1567 | +0.003 (+2.22%) | 6,033,900 |
25 Jan 2019 | MYR | 0.1533 | 0.16 | 0.15 | 0.1533 | 0.1533 | -0.003 (-2.17%) | 1,435,650 |
24 Jan 2019 | MYR | 0.1567 | 0.1567 | 0.1533 | 0.1567 | 0.1567 | 0.0 (0.0%) | 1,232,250 |
23 Jan 2019 | MYR | 0.1533 | 0.16 | 0.1533 | 0.1567 | 0.1567 | -0.003 (-2.06%) | 1,433,400 |
22 Jan 2019 | MYR | 0.1667 | 0.17 | 0.1567 | 0.16 | 0.16 | -0.007 (-4.02%) | 4,025,850 |
18 Jan 2019 | MYR | 0.16 | 0.17 | 0.16 | 0.1667 | 0.1667 | +0.003 (+2.08%) | 8,473,050 |
17 Jan 2019 | MYR | 0.16 | 0.1633 | 0.1567 | 0.1633 | 0.1633 | 0.0 (0.0%) | 3,674,850 |
16 Jan 2019 | MYR | 0.17 | 0.17 | 0.1567 | 0.1633 | 0.1633 | -0.007 (-3.94%) | 4,445,400 |
15 Jan 2019 | MYR | 0.1667 | 0.1733 | 0.1567 | 0.17 | 0.17 | +0.007 (+4.10%) | 20,347,200 |