Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | MYR | 0.445 | 0.48 | 0.43 | 0.47 | 0.47 | +0.01 (+2.17%) | 3,190,300 |
5 Aug 2019 | MYR | 0.495 | 0.495 | 0.455 | 0.46 | 0.46 | -0.035 (-7.07%) | 1,224,000 |
2 Aug 2019 | MYR | 0.5 | 0.51 | 0.485 | 0.495 | 0.495 | -0.02 (-3.88%) | 2,740,600 |
1 Aug 2019 | MYR | 0.43 | 0.52 | 0.425 | 0.515 | 0.515 | +0.085 (+19.77%) | 9,445,100 |
31 Jul 2019 | MYR | 0.43 | 0.435 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 811,000 |
29 Jul 2019 | MYR | 0.445 | 0.455 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 2,821,800 |
26 Jul 2019 | MYR | 0.445 | 0.45 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 2,546,900 |
25 Jul 2019 | MYR | 0.445 | 0.45 | 0.43 | 0.45 | 0.45 | 0.0 (0.0%) | 593,300 |
24 Jul 2019 | MYR | 0.465 | 0.47 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 2,211,000 |
23 Jul 2019 | MYR | 0.43 | 0.47 | 0.43 | 0.465 | 0.465 | +0.035 (+8.14%) | 3,610,700 |
22 Jul 2019 | MYR | 0.435 | 0.465 | 0.415 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,170,700 |
19 Jul 2019 | MYR | 0.46 | 0.47 | 0.435 | 0.435 | 0.435 | -0.02 (-4.40%) | 3,757,800 |
18 Jul 2019 | MYR | 0.475 | 0.485 | 0.45 | 0.455 | 0.455 | -0.02 (-4.21%) | 3,031,200 |
17 Jul 2019 | MYR | 0.51 | 0.52 | 0.475 | 0.475 | 0.475 | -0.035 (-6.86%) | 4,527,700 |
16 Jul 2019 | MYR | 0.525 | 0.555 | 0.5 | 0.51 | 0.51 | -0.015 (-2.86%) | 5,550,400 |
15 Jul 2019 | MYR | 0.475 | 0.525 | 0.475 | 0.525 | 0.525 | +0.055 (+11.70%) | 5,934,100 |
12 Jul 2019 | MYR | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 3,056,300 |
11 Jul 2019 | MYR | 0.435 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 736,300 |
10 Jul 2019 | MYR | 0.44 | 0.445 | 0.35 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,992,100 |
9 Jul 2019 | MYR | 0.445 | 0.465 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 920,000 |
8 Jul 2019 | MYR | 0.445 | 0.465 | 0.41 | 0.45 | 0.45 | +0.01 (+2.27%) | 3,210,000 |
5 Jul 2019 | MYR | 0.395 | 0.455 | 0.395 | 0.44 | 0.44 | +0.05 (+12.82%) | 9,789,100 |
4 Jul 2019 | MYR | 0.355 | 0.39 | 0.35 | 0.39 | 0.39 | +0.035 (+9.86%) | 2,526,500 |
3 Jul 2019 | MYR | 0.32 | 0.355 | 0.32 | 0.355 | 0.355 | +0.035 (+10.94%) | 2,812,400 |
2 Jul 2019 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 1,204,200 |
1 Jul 2019 | MYR | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.02 (+6.67%) | 1,908,100 |
28 Jun 2019 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 63,300 |
27 Jun 2019 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 23,000 |
26 Jun 2019 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 525,100 |
25 Jun 2019 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 349,600 |