Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
16 Jul 2019 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 2,133,400 |
15 Jul 2019 | MYR | 0.215 | 0.22 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 737,200 |
12 Jul 2019 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 7,761,600 |
11 Jul 2019 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 7,270,100 |
10 Jul 2019 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,541,600 |
9 Jul 2019 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 2,342,000 |
8 Jul 2019 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,494,200 |
5 Jul 2019 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,798,800 |
4 Jul 2019 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 4,013,800 |
3 Jul 2019 | MYR | 0.215 | 0.23 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 5,906,300 |
2 Jul 2019 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 2,132,300 |
1 Jul 2019 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.01 (+4.88%) | 2,053,300 |
28 Jun 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,194,400 |
27 Jun 2019 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 1,879,900 |
26 Jun 2019 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 1,147,400 |
25 Jun 2019 | MYR | 0.205 | 0.205 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 2,613,600 |
24 Jun 2019 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 5,110,000 |
21 Jun 2019 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 3,541,100 |
20 Jun 2019 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 3,609,100 |
19 Jun 2019 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 282,000 |
18 Jun 2019 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 282,100 |