Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 648,000 |
14 Jun 2019 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 774,400 |
13 Jun 2019 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,605,600 |
12 Jun 2019 | MYR | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 3,064,600 |
11 Jun 2019 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,806,800 |
10 Jun 2019 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 6,125,200 |
7 Jun 2019 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 988,700 |
6 Jun 2019 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 932,300 |
3 Jun 2019 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,320,200 |
31 May 2019 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 2,250,900 |
30 May 2019 | MYR | 0.285 | 0.295 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 5,445,800 |
29 May 2019 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,592,400 |
28 May 2019 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | +0.01 (+3.57%) | 3,511,300 |
27 May 2019 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 806,700 |
24 May 2019 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,231,200 |
23 May 2019 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 2,251,700 |
21 May 2019 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 770,000 |
17 May 2019 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 2,278,000 |
16 May 2019 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 662,300 |
15 May 2019 | MYR | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 2,247,200 |
14 May 2019 | MYR | 0.295 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 1,600,800 |
13 May 2019 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,192,300 |
10 May 2019 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 776,400 |
9 May 2019 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,770,300 |
8 May 2019 | MYR | 0.305 | 0.31 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 2,985,300 |
7 May 2019 | MYR | 0.305 | 0.315 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 1,145,700 |
6 May 2019 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 2,409,900 |
3 May 2019 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 463,100 |