Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2019 | MYR | 0.16 | 0.17 | 0.145 | 0.15 | 0.15 | -0.01 (-6.25%) | 69,993,400 |
13 Aug 2019 | MYR | 0.155 | 0.16 | 0.15 | 0.16 | 0.16 | +0.005 (+3.23%) | 25,503,900 |
9 Aug 2019 | MYR | 0.17 | 0.18 | 0.155 | 0.155 | 0.155 | -0.015 (-8.82%) | 72,253,000 |
8 Aug 2019 | MYR | 0.16 | 0.175 | 0.155 | 0.17 | 0.17 | +0.01 (+6.25%) | 24,228,700 |
7 Aug 2019 | MYR | 0.175 | 0.175 | 0.155 | 0.16 | 0.16 | -0.015 (-8.57%) | 30,205,900 |
6 Aug 2019 | MYR | 0.165 | 0.18 | 0.16 | 0.175 | 0.175 | +0.005 (+2.94%) | 34,815,500 |
5 Aug 2019 | MYR | 0.165 | 0.175 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 19,992,200 |
2 Aug 2019 | MYR | 0.18 | 0.18 | 0.165 | 0.165 | 0.165 | -0.015 (-8.33%) | 32,307,200 |
1 Aug 2019 | MYR | 0.195 | 0.195 | 0.17 | 0.18 | 0.18 | -0.015 (-7.69%) | 39,266,200 |
31 Jul 2019 | MYR | 0.21 | 0.22 | 0.19 | 0.195 | 0.195 | -0.01 (-4.88%) | 36,609,600 |
29 Jul 2019 | MYR | 0.2 | 0.215 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 25,625,600 |
26 Jul 2019 | MYR | 0.215 | 0.22 | 0.195 | 0.2 | 0.2 | -0.015 (-6.98%) | 28,962,700 |
25 Jul 2019 | MYR | 0.21 | 0.22 | 0.2 | 0.215 | 0.215 | +0.01 (+4.88%) | 25,951,200 |
24 Jul 2019 | MYR | 0.21 | 0.225 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 38,357,200 |
23 Jul 2019 | MYR | 0.235 | 0.245 | 0.205 | 0.21 | 0.21 | -0.02 (-8.70%) | 51,983,800 |
22 Jul 2019 | MYR | 0.195 | 0.24 | 0.19 | 0.23 | 0.23 | +0.035 (+17.95%) | 42,032,600 |
19 Jul 2019 | MYR | 0.2 | 0.21 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 18,381,000 |
18 Jul 2019 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 17,431,300 |
17 Jul 2019 | MYR | 0.2 | 0.215 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 29,774,500 |
16 Jul 2019 | MYR | 0.175 | 0.21 | 0.17 | 0.2 | 0.2 | +0.025 (+14.29%) | 31,894,600 |
15 Jul 2019 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 18,000,700 |
12 Jul 2019 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 20,954,600 |
11 Jul 2019 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 13,345,400 |
10 Jul 2019 | MYR | 0.195 | 0.195 | 0.17 | 0.18 | 0.18 | -0.015 (-7.69%) | 19,695,500 |
9 Jul 2019 | MYR | 0.195 | 0.2 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 20,726,600 |
8 Jul 2019 | MYR | 0.185 | 0.195 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 9,947,400 |
5 Jul 2019 | MYR | 0.185 | 0.195 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 20,921,700 |
4 Jul 2019 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 22,514,000 |
3 Jul 2019 | MYR | 0.19 | 0.195 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 10,217,400 |
2 Jul 2019 | MYR | 0.205 | 0.205 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 21,021,100 |