Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 404,850 |
26 Jul 2019 | MYR | 0.7 | 0.75 | 0.65 | 0.7 | 0.7 | 0.0 (0.0%) | 538,210 |
25 Jul 2019 | MYR | 0.65 | 0.7 | 0.65 | 0.7 | 0.7 | +0.05 (+7.69%) | 311,740 |
24 Jul 2019 | MYR | 0.75 | 0.75 | 0.65 | 0.65 | 0.65 | -0.1 (-13.33%) | 780,130 |
23 Jul 2019 | MYR | 0.65 | 0.8 | 0.65 | 0.75 | 0.75 | +0.1 (+15.38%) | 1,802,870 |
22 Jul 2019 | MYR | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | +0.1 (+18.18%) | 849,170 |
19 Jul 2019 | MYR | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 491,200 |
18 Jul 2019 | MYR | 0.5 | 0.55 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 700,870 |
17 Jul 2019 | MYR | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 125,110 |
16 Jul 2019 | MYR | 0.5 | 0.5 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 108,000 |
15 Jul 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 9,000 |
12 Jul 2019 | MYR | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 40,490 |
11 Jul 2019 | MYR | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 16,600 |
10 Jul 2019 | MYR | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 91,200 |
9 Jul 2019 | MYR | 0.5 | 0.5 | 0.45 | 0.5 | 0.5 | 0.0 (0.0%) | 44,950 |
8 Jul 2019 | MYR | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | +0.05 (+11.11%) | 604,640 |
5 Jul 2019 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 22,000 |
4 Jul 2019 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 5,000 |
3 Jul 2019 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,500 |
2 Jul 2019 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 2,770 |
1 Jul 2019 | MYR | 0.4 | 0.45 | 0.4 | 0.45 | 0.45 | +0.405 (+900.00%) | 58,800 |
28 Jun 2019 | MYR | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | -0.405 (-90%) | 0 |
27 Jun 2019 | MYR | 0.4 | 0.45 | 0.4 | 0.45 | 0.45 | +0.405 (+900.00%) | 41,000 |
26 Jun 2019 | MYR | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | -0.405 (-90%) | 0 |
25 Jun 2019 | MYR | 0.4 | 0.45 | 0.4 | 0.45 | 0.45 | +0.405 (+900.00%) | 30,450 |
24 Jun 2019 | MYR | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | -0.405 (-90%) | 0 |
21 Jun 2019 | MYR | 0.4 | 0.45 | 0.4 | 0.45 | 0.45 | +0.405 (+900.00%) | 3,800 |
20 Jun 2019 | MYR | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | -0.405 (-90%) | 0 |
19 Jun 2019 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.05 (+12.50%) | 500 |
18 Jun 2019 | MYR | 0.45 | 0.45 | 0.4 | 0.4 | 0.4 | +0.355 (+788.89%) | 71,320 |