Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,631,900 |
26 Jul 2019 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 3,338,600 |
25 Jul 2019 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,165,700 |
24 Jul 2019 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 2,836,900 |
23 Jul 2019 | MYR | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 5,078,800 |
22 Jul 2019 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,248,400 |
19 Jul 2019 | MYR | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 2,010,600 |
18 Jul 2019 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 2,219,700 |
17 Jul 2019 | MYR | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 3,131,300 |
16 Jul 2019 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.015 (+4.92%) | 13,718,600 |
15 Jul 2019 | MYR | 0.295 | 0.315 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 9,597,100 |
12 Jul 2019 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,157,800 |
11 Jul 2019 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,100,700 |
10 Jul 2019 | MYR | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 1,126,600 |
9 Jul 2019 | MYR | 0.285 | 0.3 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 2,819,900 |
8 Jul 2019 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,311,800 |
5 Jul 2019 | MYR | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,366,000 |
4 Jul 2019 | MYR | 0.305 | 0.31 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 2,474,800 |
3 Jul 2019 | MYR | 0.285 | 0.315 | 0.285 | 0.305 | 0.305 | +0.02 (+7.02%) | 13,166,200 |
2 Jul 2019 | MYR | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 3,441,700 |
1 Jul 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 1,051,500 |
28 Jun 2019 | MYR | 0.265 | 0.275 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 1,500,300 |
27 Jun 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 2,417,800 |
26 Jun 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 883,000 |
25 Jun 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 616,100 |
24 Jun 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 821,500 |
21 Jun 2019 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,877,400 |
20 Jun 2019 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,546,400 |
19 Jun 2019 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,601,000 |
18 Jun 2019 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 4,254,000 |