Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2019 | MYR | 0.19 | 0.215 | 0.185 | 0.2 | 0.2 | +0.01 (+5.26%) | 27,211,000 |
28 Jun 2019 | MYR | 0.185 | 0.195 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 18,385,700 |
27 Jun 2019 | MYR | 0.185 | 0.19 | 0.175 | 0.185 | 0.185 | 0.0 (0.0%) | 13,265,100 |
26 Jun 2019 | MYR | 0.185 | 0.195 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 17,525,300 |
25 Jun 2019 | MYR | 0.175 | 0.185 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 14,214,600 |
24 Jun 2019 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 6,796,000 |
21 Jun 2019 | MYR | 0.175 | 0.185 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 11,945,600 |
20 Jun 2019 | MYR | 0.165 | 0.175 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 9,784,000 |
19 Jun 2019 | MYR | 0.175 | 0.18 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 14,470,400 |
18 Jun 2019 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 7,345,100 |
17 Jun 2019 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 10,467,800 |
14 Jun 2019 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 4,333,600 |
13 Jun 2019 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 5,236,600 |
12 Jun 2019 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 10,131,400 |
11 Jun 2019 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 5,063,900 |
10 Jun 2019 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 6,039,600 |
7 Jun 2019 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 9,676,500 |
6 Jun 2019 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 5,598,400 |
3 Jun 2019 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 4,096,300 |
31 May 2019 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 8,517,800 |
30 May 2019 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 5,331,600 |
29 May 2019 | MYR | 0.16 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 3,495,200 |
28 May 2019 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 8,278,100 |
27 May 2019 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 8,182,300 |
24 May 2019 | MYR | 0.165 | 0.17 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 4,935,400 |
23 May 2019 | MYR | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.0 (0.0%) | 8,786,100 |
21 May 2019 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 14,769,300 |
17 May 2019 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 8,260,200 |