Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 0.54 | 0.55 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 1,903,900 |
26 Jul 2019 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 1,463,000 |
25 Jul 2019 | MYR | 0.56 | 0.56 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 1,314,200 |
24 Jul 2019 | MYR | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 3,365,300 |
23 Jul 2019 | MYR | 0.545 | 0.555 | 0.535 | 0.555 | 0.555 | +0.01 (+1.83%) | 3,119,800 |
22 Jul 2019 | MYR | 0.565 | 0.565 | 0.535 | 0.545 | 0.545 | -0.02 (-3.54%) | 2,363,200 |
19 Jul 2019 | MYR | 0.57 | 0.575 | 0.545 | 0.565 | 0.565 | 0.0 (0.0%) | 3,454,400 |
18 Jul 2019 | MYR | 0.57 | 0.585 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 3,270,100 |
17 Jul 2019 | MYR | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -0.02 (-3.39%) | 2,513,500 |
16 Jul 2019 | MYR | 0.575 | 0.6 | 0.575 | 0.59 | 0.59 | +0.015 (+2.61%) | 12,666,500 |
15 Jul 2019 | MYR | 0.56 | 0.58 | 0.55 | 0.575 | 0.575 | +0.015 (+2.68%) | 6,666,200 |
12 Jul 2019 | MYR | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 4,055,400 |
11 Jul 2019 | MYR | 0.545 | 0.57 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 7,014,700 |
10 Jul 2019 | MYR | 0.55 | 0.555 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 1,295,800 |
9 Jul 2019 | MYR | 0.54 | 0.555 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 3,679,800 |
8 Jul 2019 | MYR | 0.54 | 0.54 | 0.525 | 0.54 | 0.54 | 0.0 (0.0%) | 1,470,000 |
5 Jul 2019 | MYR | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 2,302,000 |
4 Jul 2019 | MYR | 0.535 | 0.565 | 0.525 | 0.555 | 0.555 | +0.025 (+4.72%) | 8,394,600 |
3 Jul 2019 | MYR | 0.52 | 0.535 | 0.515 | 0.53 | 0.53 | 0.0 (0.0%) | 2,278,500 |
2 Jul 2019 | MYR | 0.53 | 0.545 | 0.51 | 0.53 | 0.53 | +0.005 (+0.95%) | 10,420,500 |
1 Jul 2019 | MYR | 0.465 | 0.535 | 0.465 | 0.525 | 0.525 | +0.065 (+14.13%) | 15,783,100 |
28 Jun 2019 | MYR | 0.445 | 0.465 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 1,176,800 |
27 Jun 2019 | MYR | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 440,600 |
26 Jun 2019 | MYR | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 532,100 |
25 Jun 2019 | MYR | 0.445 | 0.455 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 686,200 |
24 Jun 2019 | MYR | 0.455 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 3,066,100 |
21 Jun 2019 | MYR | 0.46 | 0.46 | 0.45 | 0.455 | 0.455 | -0.005 (-1.09%) | 1,142,300 |
20 Jun 2019 | MYR | 0.46 | 0.465 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 1,640,200 |
19 Jun 2019 | MYR | 0.455 | 0.47 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 2,634,200 |
18 Jun 2019 | MYR | 0.45 | 0.46 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 1,202,900 |