Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2019 | MYR | 0.1023 | 0.1023 | 0.1 | 0.1 | 0.1 | -0.003 (-3.01%) | 146,900 |
21 Jun 2019 | MYR | 0.1039 | 0.1039 | 0.1031 | 0.1031 | 0.1031 | +0.002 (+1.58%) | 24,700 |
20 Jun 2019 | MYR | 0.1023 | 0.1023 | 0.1015 | 0.1015 | 0.1015 | 0.0 (0.0%) | 7,800 |
19 Jun 2019 | MYR | 0.1015 | 0.1015 | 0.0969 | 0.1015 | 0.1015 | +0.003 (+3.05%) | 226,200 |
18 Jun 2019 | MYR | 0.1039 | 0.1039 | 0.0985 | 0.0985 | 0.0985 | -0.002 (-1.50%) | 574,600 |
17 Jun 2019 | MYR | 0.0969 | 0.1008 | 0.0969 | 0.1 | 0.1 | +0.005 (+4.82%) | 2,012,400 |
14 Jun 2019 | MYR | 0.0962 | 0.0962 | 0.0946 | 0.0954 | 0.0954 | +0.002 (+1.60%) | 838,500 |
13 Jun 2019 | MYR | 0.0962 | 0.0969 | 0.0939 | 0.0939 | 0.0939 | +0.002 (+1.73%) | 690,300 |
12 Jun 2019 | MYR | 0.0923 | 0.0923 | 0.0915 | 0.0923 | 0.0923 | +0.002 (+1.65%) | 1,287,000 |
11 Jun 2019 | MYR | 0.0923 | 0.0923 | 0.0908 | 0.0908 | 0.0908 | +0.001 (+0.89%) | 404,300 |
10 Jun 2019 | MYR | 0.0877 | 0.0923 | 0.0877 | 0.09 | 0.09 | +0.002 (+1.69%) | 1,554,800 |
7 Jun 2019 | MYR | 0.0892 | 0.0892 | 0.0885 | 0.0885 | 0.0885 | -0.002 (-1.67%) | 1,049,100 |
6 Jun 2019 | MYR | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.001 (-0.88%) | 195,000 |
3 Jun 2019 | MYR | 0.0931 | 0.0931 | 0.0908 | 0.0908 | 0.0908 | -0.004 (-4.02%) | 435,500 |
31 May 2019 | MYR | 0.0946 | 0.0946 | 0.0931 | 0.0946 | 0.0946 | -0.002 (-1.66%) | 3,692,000 |
30 May 2019 | MYR | 0.0985 | 0.0985 | 0.0962 | 0.0962 | 0.0962 | -0.001 (-0.72%) | 252,200 |
29 May 2019 | MYR | 0.1008 | 0.1008 | 0.0931 | 0.0969 | 0.0969 | -0.01 (-9.35%) | 2,724,800 |
28 May 2019 | MYR | 0.1069 | 0.1069 | 0.1069 | 0.1069 | 0.1069 | 0.0 (0.0%) | 66,300 |
27 May 2019 | MYR | 0.1085 | 0.1085 | 0.1069 | 0.1069 | 0.1069 | -0.002 (-2.11%) | 345,800 |
24 May 2019 | MYR | 0.1092 | 0.1092 | 0.1077 | 0.1092 | 0.1092 | -0.001 (-0.73%) | 380,900 |
23 May 2019 | MYR | 0.1115 | 0.1115 | 0.1092 | 0.11 | 0.11 | -0.002 (-1.35%) | 561,600 |
21 May 2019 | MYR | 0.1115 | 0.1115 | 0.1115 | 0.1115 | 0.1115 | -0.002 (-1.41%) | 361,400 |
17 May 2019 | MYR | 0.1123 | 0.1131 | 0.1123 | 0.1131 | 0.1131 | -0.002 (-1.99%) | 362,700 |
16 May 2019 | MYR | 0.1154 | 0.1154 | 0.1154 | 0.1154 | 0.1154 | 0.0 (0.0%) | 283,400 |
15 May 2019 | MYR | 0.1154 | 0.1154 | 0.1154 | 0.1154 | 0.1154 | 0.0 (0.0%) | 419,900 |
14 May 2019 | MYR | 0.1123 | 0.1154 | 0.1123 | 0.1154 | 0.1154 | -0.003 (-2.62%) | 592,800 |
13 May 2019 | MYR | 0.1185 | 0.1185 | 0.1185 | 0.1185 | 0.1185 | 0.0 (0.0%) | 0 |
10 May 2019 | MYR | 0.1208 | 0.1208 | 0.1146 | 0.1185 | 0.1185 | -0.001 (-0.59%) | 939,900 |