Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 111,700 |
24 Jul 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 302,000 |
23 Jul 2019 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 135,000 |
22 Jul 2019 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 488,300 |
19 Jul 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 409,200 |
18 Jul 2019 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 825,200 |
17 Jul 2019 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,452,000 |
16 Jul 2019 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 794,700 |
15 Jul 2019 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,130,500 |
12 Jul 2019 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,096,800 |
11 Jul 2019 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 399,000 |
10 Jul 2019 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,266,500 |
9 Jul 2019 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 2,099,100 |
8 Jul 2019 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,062,000 |
5 Jul 2019 | MYR | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 4,556,900 |
4 Jul 2019 | MYR | 0.285 | 0.3 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 5,768,100 |
3 Jul 2019 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,644,900 |
2 Jul 2019 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 2,439,500 |
1 Jul 2019 | MYR | 0.285 | 0.295 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 3,132,300 |
28 Jun 2019 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 916,600 |
27 Jun 2019 | MYR | 0.285 | 0.295 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 3,354,700 |
26 Jun 2019 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 2,515,900 |
25 Jun 2019 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 3,356,000 |
24 Jun 2019 | MYR | 0.295 | 0.295 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 2,570,300 |
21 Jun 2019 | MYR | 0.3 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 1,873,600 |
20 Jun 2019 | MYR | 0.285 | 0.3 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 4,688,700 |
19 Jun 2019 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 797,500 |
18 Jun 2019 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 1,223,800 |
17 Jun 2019 | MYR | 0.295 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,950,300 |
14 Jun 2019 | MYR | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 2,144,400 |