Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2019 | MYR | 0.2675 | 0.2675 | 0.2625 | 0.2675 | 0.2675 | -0.003 (-0.93%) | 780,000 |
17 Jul 2019 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 3,000 |
16 Jul 2019 | MYR | 0.265 | 0.2725 | 0.2625 | 0.27 | 0.27 | 0.0 (0.0%) | 665,800 |
15 Jul 2019 | MYR | 0.2675 | 0.27 | 0.2675 | 0.27 | 0.27 | 0.0 (0.0%) | 662,400 |
12 Jul 2019 | MYR | 0.2675 | 0.275 | 0.265 | 0.27 | 0.27 | -0.003 (-0.92%) | 1,323,600 |
11 Jul 2019 | MYR | 0.2825 | 0.285 | 0.2675 | 0.2725 | 0.2725 | +0.003 (+0.93%) | 1,060,000 |
10 Jul 2019 | MYR | 0.2625 | 0.29 | 0.2625 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,051,000 |
9 Jul 2019 | MYR | 0.2725 | 0.2725 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 40,000 |
8 Jul 2019 | MYR | 0.265 | 0.27 | 0.2625 | 0.27 | 0.27 | 0.0 (0.0%) | 124,000 |
5 Jul 2019 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | -0.003 (-0.92%) | 552,000 |
4 Jul 2019 | MYR | 0.2675 | 0.275 | 0.2675 | 0.2725 | 0.2725 | -0.003 (-0.91%) | 351,400 |
3 Jul 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | +0.007 (+2.80%) | 10,000 |
2 Jul 2019 | MYR | 0.2725 | 0.2725 | 0.2675 | 0.2675 | 0.2675 | -0.005 (-1.83%) | 549,600 |
1 Jul 2019 | MYR | 0.2775 | 0.28 | 0.2725 | 0.2725 | 0.2725 | -0.003 (-0.91%) | 1,740,600 |
28 Jun 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 130,000 |
27 Jun 2019 | MYR | 0.28 | 0.28 | 0.2725 | 0.28 | 0.28 | 0.0 (0.0%) | 1,405,600 |
26 Jun 2019 | MYR | 0.28 | 0.2875 | 0.2775 | 0.28 | 0.28 | +0.003 (+0.90%) | 1,530,000 |
25 Jun 2019 | MYR | 0.2775 | 0.2775 | 0.2775 | 0.2775 | 0.2775 | -0.003 (-0.89%) | 30,000 |
24 Jun 2019 | MYR | 0.2775 | 0.2925 | 0.275 | 0.28 | 0.28 | +0.003 (+0.90%) | 1,723,400 |
21 Jun 2019 | MYR | 0.275 | 0.2775 | 0.275 | 0.2775 | 0.2775 | +0.003 (+0.91%) | 899,600 |
20 Jun 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 155,800 |
19 Jun 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | -0.003 (-0.90%) | 165,600 |
18 Jun 2019 | MYR | 0.2775 | 0.2775 | 0.27 | 0.2775 | 0.2775 | -0.003 (-0.89%) | 189,600 |
17 Jun 2019 | MYR | 0.2775 | 0.28 | 0.2725 | 0.28 | 0.28 | 0.0 (0.0%) | 264,800 |
14 Jun 2019 | MYR | 0.2775 | 0.2825 | 0.2775 | 0.28 | 0.28 | +0.003 (+0.90%) | 887,400 |
13 Jun 2019 | MYR | 0.28 | 0.28 | 0.2725 | 0.2775 | 0.2775 | 0.0 (0.0%) | 874,400 |
12 Jun 2019 | MYR | 0.275 | 0.29 | 0.27 | 0.2775 | 0.2775 | +0.003 (+0.91%) | 1,070,800 |
11 Jun 2019 | MYR | 0.2775 | 0.2775 | 0.2725 | 0.275 | 0.275 | -0.003 (-0.90%) | 90,200 |
10 Jun 2019 | MYR | 0.2725 | 0.28 | 0.2725 | 0.2775 | 0.2775 | +0.005 (+1.83%) | 1,518,000 |
7 Jun 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.2725 | 0.2725 | +0.005 (+1.87%) | 313,800 |