Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 0.125 | 0.14 | 0.125 | 0.135 | 0.135 | +0.005 (+3.85%) | 10,080,500 |
14 Jun 2019 | MYR | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.005 (+4%) | 1,337,300 |
13 Jun 2019 | MYR | 0.125 | 0.13 | 0.12 | 0.125 | 0.125 | +0.005 (+4.17%) | 2,658,200 |
12 Jun 2019 | MYR | 0.115 | 0.13 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 1,757,300 |
11 Jun 2019 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 1,530,100 |
10 Jun 2019 | MYR | 0.115 | 0.12 | 0.11 | 0.12 | 0.12 | +0.005 (+4.35%) | 130,800 |
7 Jun 2019 | MYR | 0.115 | 0.115 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 42,200 |
6 Jun 2019 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.11 | 0.115 | 0.11 | 0.115 | 0.115 | -0.005 (-4.17%) | 76,000 |
3 Jun 2019 | MYR | 0.115 | 0.12 | 0.11 | 0.12 | 0.12 | 0.0 (0.0%) | 905,400 |
31 May 2019 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 1,179,500 |
30 May 2019 | MYR | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 349,000 |
29 May 2019 | MYR | 0.125 | 0.125 | 0.115 | 0.12 | 0.12 | -0.005 (-4%) | 2,286,000 |
28 May 2019 | MYR | 0.125 | 0.13 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 664,200 |
27 May 2019 | MYR | 0.13 | 0.13 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 1,418,800 |
24 May 2019 | MYR | 0.12 | 0.135 | 0.12 | 0.13 | 0.13 | +0.01 (+8.33%) | 14,371,300 |
23 May 2019 | MYR | 0.125 | 0.125 | 0.115 | 0.12 | 0.12 | -0.005 (-4%) | 1,134,200 |
21 May 2019 | MYR | 0.135 | 0.135 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 4,608,900 |
17 May 2019 | MYR | 0.115 | 0.13 | 0.115 | 0.13 | 0.13 | +0.02 (+18.18%) | 3,415,700 |
16 May 2019 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 137,600 |
15 May 2019 | MYR | 0.11 | 0.115 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 118,000 |
14 May 2019 | MYR | 0.115 | 0.115 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 139,800 |
13 May 2019 | MYR | 0.11 | 0.115 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 445,200 |
10 May 2019 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 154,400 |
9 May 2019 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 434,000 |
8 May 2019 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 160,000 |
7 May 2019 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 245,000 |
6 May 2019 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 312,000 |
3 May 2019 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 158,000 |