Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | MYR | 0.575 | 0.58 | 0.555 | 0.58 | 0.58 | -0.005 (-0.85%) | 19,595,400 |
5 Aug 2019 | MYR | 0.58 | 0.59 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 15,299,400 |
2 Aug 2019 | MYR | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.025 (-4.13%) | 26,917,100 |
1 Aug 2019 | MYR | 0.605 | 0.615 | 0.575 | 0.605 | 0.605 | -0.02 (-3.20%) | 31,429,300 |
31 Jul 2019 | MYR | 0.61 | 0.63 | 0.61 | 0.625 | 0.625 | +0.015 (+2.46%) | 46,059,000 |
29 Jul 2019 | MYR | 0.595 | 0.61 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 32,512,900 |
26 Jul 2019 | MYR | 0.565 | 0.595 | 0.565 | 0.59 | 0.59 | +0.03 (+5.36%) | 35,881,100 |
25 Jul 2019 | MYR | 0.545 | 0.565 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 33,941,000 |
24 Jul 2019 | MYR | 0.53 | 0.555 | 0.53 | 0.55 | 0.55 | +0.025 (+4.76%) | 51,078,500 |
23 Jul 2019 | MYR | 0.505 | 0.53 | 0.505 | 0.525 | 0.525 | +0.02 (+3.96%) | 47,142,400 |
22 Jul 2019 | MYR | 0.47 | 0.51 | 0.46 | 0.505 | 0.505 | +0.045 (+9.78%) | 59,445,800 |
19 Jul 2019 | MYR | 0.445 | 0.47 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 54,296,500 |
18 Jul 2019 | MYR | 0.41 | 0.45 | 0.41 | 0.445 | 0.445 | +0.04 (+9.88%) | 47,405,200 |
17 Jul 2019 | MYR | 0.4 | 0.41 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 17,134,400 |
16 Jul 2019 | MYR | 0.385 | 0.4 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 20,919,000 |
15 Jul 2019 | MYR | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 4,128,000 |
12 Jul 2019 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 18,862,700 |
11 Jul 2019 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,607,500 |
10 Jul 2019 | MYR | 0.385 | 0.395 | 0.37 | 0.385 | 0.385 | -0.005 (-1.28%) | 31,792,900 |
9 Jul 2019 | MYR | 0.37 | 0.395 | 0.37 | 0.39 | 0.39 | +0.02 (+5.41%) | 27,895,900 |
8 Jul 2019 | MYR | 0.38 | 0.395 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 22,230,100 |
5 Jul 2019 | MYR | 0.38 | 0.4 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 54,156,700 |
4 Jul 2019 | MYR | 0.38 | 0.385 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 3,778,700 |
3 Jul 2019 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 20,975,000 |
2 Jul 2019 | MYR | 0.365 | 0.395 | 0.365 | 0.38 | 0.38 | +0.02 (+5.56%) | 23,098,600 |
1 Jul 2019 | MYR | 0.355 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 2,838,000 |
28 Jun 2019 | MYR | 0.365 | 0.365 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,117,700 |
27 Jun 2019 | MYR | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 3,121,300 |
26 Jun 2019 | MYR | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 524,600 |
25 Jun 2019 | MYR | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 587,000 |