Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 16,413,300 |
15 May 2019 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 4,180,600 |
14 May 2019 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 8,211,800 |
13 May 2019 | MYR | 0.155 | 0.165 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 14,691,600 |
10 May 2019 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 4,874,300 |
9 May 2019 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 9,876,500 |
8 May 2019 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 19,451,600 |
7 May 2019 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 7,076,600 |
6 May 2019 | MYR | 0.165 | 0.17 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 13,031,100 |
3 May 2019 | MYR | 0.155 | 0.165 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 24,782,000 |
2 May 2019 | MYR | 0.17 | 0.17 | 0.155 | 0.155 | 0.155 | -0.015 (-8.82%) | 8,028,500 |
30 Apr 2019 | MYR | 0.165 | 0.175 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 28,918,000 |
29 Apr 2019 | MYR | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 16,536,500 |
26 Apr 2019 | MYR | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 11,513,000 |
25 Apr 2019 | MYR | 0.175 | 0.18 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 16,222,000 |
24 Apr 2019 | MYR | 0.165 | 0.18 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 24,742,800 |
23 Apr 2019 | MYR | 0.16 | 0.17 | 0.155 | 0.165 | 0.165 | +0.005 (+3.13%) | 18,673,500 |
22 Apr 2019 | MYR | 0.155 | 0.165 | 0.15 | 0.16 | 0.16 | +0.005 (+3.23%) | 9,175,200 |
19 Apr 2019 | MYR | 0.155 | 0.155 | 0.145 | 0.155 | 0.155 | +0.005 (+3.33%) | 24,190,700 |
18 Apr 2019 | MYR | 0.145 | 0.155 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 16,684,500 |
17 Apr 2019 | MYR | 0.145 | 0.15 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 15,606,200 |
16 Apr 2019 | MYR | 0.15 | 0.155 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 17,676,700 |
15 Apr 2019 | MYR | 0.17 | 0.175 | 0.15 | 0.15 | 0.15 | -0.02 (-11.76%) | 18,566,700 |
12 Apr 2019 | MYR | 0.16 | 0.175 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 25,185,500 |
11 Apr 2019 | MYR | 0.165 | 0.17 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 9,553,400 |
10 Apr 2019 | MYR | 0.17 | 0.175 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 13,320,700 |
9 Apr 2019 | MYR | 0.185 | 0.19 | 0.165 | 0.17 | 0.17 | -0.015 (-8.11%) | 33,531,300 |
8 Apr 2019 | MYR | 0.18 | 0.19 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 26,187,700 |
5 Apr 2019 | MYR | 0.185 | 0.19 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 16,236,300 |
4 Apr 2019 | MYR | 0.195 | 0.2 | 0.175 | 0.185 | 0.185 | -0.01 (-5.13%) | 24,315,500 |