Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2019 | MYR | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,645,100 |
21 Jun 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 504,600 |
20 Jun 2019 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 151,400 |
19 Jun 2019 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 223,800 |
18 Jun 2019 | MYR | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 1,243,400 |
17 Jun 2019 | MYR | 0.345 | 0.35 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 483,800 |
14 Jun 2019 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 147,300 |
13 Jun 2019 | MYR | 0.345 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 3,370,100 |
12 Jun 2019 | MYR | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 418,000 |
11 Jun 2019 | MYR | 0.355 | 0.355 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 610,600 |
10 Jun 2019 | MYR | 0.355 | 0.38 | 0.35 | 0.355 | 0.355 | +0.01 (+2.90%) | 6,063,500 |
7 Jun 2019 | MYR | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | +0.015 (+4.55%) | 312,100 |
6 Jun 2019 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.32 | 0.335 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 98,400 |
3 Jun 2019 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 31,000 |
31 May 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 105,000 |
30 May 2019 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.01 (+3.13%) | 106,800 |
29 May 2019 | MYR | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | -0.005 (-1.54%) | 231,600 |
28 May 2019 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 93,500 |
27 May 2019 | MYR | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 207,600 |
24 May 2019 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 135,600 |
23 May 2019 | MYR | 0.325 | 0.325 | 0.31 | 0.32 | 0.32 | -0.01 (-3.03%) | 441,100 |
21 May 2019 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 97,500 |
17 May 2019 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 589,000 |
16 May 2019 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 102,400 |
15 May 2019 | MYR | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,545,300 |
14 May 2019 | MYR | 0.325 | 0.355 | 0.325 | 0.35 | 0.35 | +0.015 (+4.48%) | 838,700 |
13 May 2019 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,986,700 |
10 May 2019 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.015 (-4.23%) | 1,066,600 |