Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | MYR | 0.18 | 0.195 | 0.18 | 0.195 | 0.195 | +0.01 (+5.41%) | 106,000 |
23 May 2019 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.015 (-7.50%) | 209,300 |
21 May 2019 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
17 May 2019 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 137,000 |
16 May 2019 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 22,000 |
15 May 2019 | MYR | 0.195 | 0.2 | 0.195 | 0.195 | 0.195 | +0.005 (+2.63%) | 228,000 |
14 May 2019 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 112,100 |
13 May 2019 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 112,200 |
10 May 2019 | MYR | 0.205 | 0.21 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 58,400 |
9 May 2019 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 34,000 |
8 May 2019 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | -0.005 (-2.38%) | 172,000 |
7 May 2019 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.01 (+5%) | 39,000 |
6 May 2019 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 360,100 |
3 May 2019 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 773,200 |
2 May 2019 | MYR | 0.2 | 0.205 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 80,000 |
30 Apr 2019 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 65,000 |
29 Apr 2019 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 162,200 |
26 Apr 2019 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 200,000 |
25 Apr 2019 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 581,500 |
24 Apr 2019 | MYR | 0.205 | 0.205 | 0.195 | 0.205 | 0.205 | 0.0 (0.0%) | 87,000 |
23 Apr 2019 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |
22 Apr 2019 | MYR | 0.195 | 0.205 | 0.195 | 0.205 | 0.205 | -0.005 (-2.38%) | 236,100 |
19 Apr 2019 | MYR | 0.185 | 0.21 | 0.185 | 0.21 | 0.21 | +0.015 (+7.69%) | 297,000 |
18 Apr 2019 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 390,700 |
17 Apr 2019 | MYR | 0.21 | 0.21 | 0.2 | 0.2 | 0.2 | -0.015 (-6.98%) | 530,000 |
16 Apr 2019 | MYR | 0.22 | 0.225 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 165,300 |
15 Apr 2019 | MYR | 0.22 | 0.225 | 0.205 | 0.225 | 0.225 | +0.005 (+2.27%) | 265,700 |
12 Apr 2019 | MYR | 0.2 | 0.26 | 0.2 | 0.22 | 0.22 | +0.025 (+12.82%) | 3,389,300 |
11 Apr 2019 | MYR | 0.195 | 0.205 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 121,000 |
10 Apr 2019 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 19,600 |