Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2019 | MYR | 0.11 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 1,202,500 |
26 Aug 2019 | MYR | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 1,568,900 |
23 Aug 2019 | MYR | 0.125 | 0.125 | 0.11 | 0.11 | 0.11 | -0.02 (-15.38%) | 7,998,200 |
22 Aug 2019 | MYR | 0.135 | 0.14 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 2,544,900 |
21 Aug 2019 | MYR | 0.12 | 0.135 | 0.12 | 0.13 | 0.13 | +0.01 (+8.33%) | 4,659,100 |
20 Aug 2019 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 974,000 |
19 Aug 2019 | MYR | 0.12 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 951,700 |
16 Aug 2019 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | +0.005 (+4.35%) | 237,600 |
15 Aug 2019 | MYR | 0.11 | 0.115 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 2,182,900 |
14 Aug 2019 | MYR | 0.11 | 0.12 | 0.11 | 0.115 | 0.115 | +0.005 (+4.55%) | 2,561,900 |
13 Aug 2019 | MYR | 0.11 | 0.11 | 0.105 | 0.11 | 0.11 | -0.005 (-4.35%) | 3,720,100 |
9 Aug 2019 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 974,000 |
8 Aug 2019 | MYR | 0.115 | 0.12 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 1,661,000 |
7 Aug 2019 | MYR | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 687,000 |
6 Aug 2019 | MYR | 0.11 | 0.125 | 0.105 | 0.12 | 0.12 | +0.01 (+9.09%) | 3,798,000 |
5 Aug 2019 | MYR | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.015 (-12%) | 3,148,000 |
2 Aug 2019 | MYR | 0.12 | 0.125 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 1,339,800 |
1 Aug 2019 | MYR | 0.125 | 0.13 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 4,512,200 |
31 Jul 2019 | MYR | 0.135 | 0.135 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 2,838,400 |
29 Jul 2019 | MYR | 0.145 | 0.15 | 0.125 | 0.135 | 0.135 | -0.015 (-10.00%) | 14,313,900 |
26 Jul 2019 | MYR | 0.145 | 0.155 | 0.14 | 0.15 | 0.15 | +0.005 (+3.45%) | 7,293,900 |
25 Jul 2019 | MYR | 0.15 | 0.155 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 18,845,900 |
24 Jul 2019 | MYR | 0.13 | 0.145 | 0.13 | 0.14 | 0.14 | +0.01 (+7.69%) | 9,299,000 |
23 Jul 2019 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 2,025,700 |
22 Jul 2019 | MYR | 0.125 | 0.135 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 3,897,900 |
19 Jul 2019 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 1,991,900 |
18 Jul 2019 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | 0.0 (0.0%) | 2,054,100 |
17 Jul 2019 | MYR | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -0.015 (-10.34%) | 3,047,400 |
16 Jul 2019 | MYR | 0.13 | 0.145 | 0.125 | 0.145 | 0.145 | +0.02 (+16.00%) | 11,352,500 |
15 Jul 2019 | MYR | 0.12 | 0.13 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 7,760,600 |