Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 1,338,000 |
28 Aug 2019 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 1,073,200 |
27 Aug 2019 | MYR | 0.185 | 0.185 | 0.17 | 0.175 | 0.175 | -0.015 (-7.89%) | 10,814,100 |
26 Aug 2019 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 957,500 |
23 Aug 2019 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 347,300 |
22 Aug 2019 | MYR | 0.2 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 698,700 |
21 Aug 2019 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 1,846,500 |
20 Aug 2019 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 470,900 |
19 Aug 2019 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 1,175,300 |
16 Aug 2019 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 678,200 |
15 Aug 2019 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 788,600 |
14 Aug 2019 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 1,333,000 |
13 Aug 2019 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 855,500 |
9 Aug 2019 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 768,300 |
8 Aug 2019 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,538,800 |
7 Aug 2019 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 1,565,300 |
6 Aug 2019 | MYR | 0.185 | 0.195 | 0.18 | 0.195 | 0.195 | +0.005 (+2.63%) | 5,160,300 |
5 Aug 2019 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 4,736,600 |
2 Aug 2019 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 631,000 |
1 Aug 2019 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,361,000 |
31 Jul 2019 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 2,961,300 |
29 Jul 2019 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 5,857,700 |
26 Jul 2019 | MYR | 0.2 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 3,265,500 |
25 Jul 2019 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 3,982,500 |
24 Jul 2019 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 3,752,700 |
23 Jul 2019 | MYR | 0.21 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 13,331,900 |
22 Jul 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 3,836,100 |
19 Jul 2019 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 3,009,800 |
18 Jul 2019 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 807,200 |
17 Jul 2019 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 1,906,000 |