Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2019 | MYR | 0.29 | 0.31 | 0.28 | 0.3 | 0.3 | +0.01 (+3.45%) | 6,055,600 |
12 Jun 2019 | MYR | 0.285 | 0.3 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 5,522,400 |
11 Jun 2019 | MYR | 0.28 | 0.295 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 5,063,700 |
10 Jun 2019 | MYR | 0.255 | 0.28 | 0.255 | 0.275 | 0.275 | +0.015 (+5.77%) | 3,236,000 |
7 Jun 2019 | MYR | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 446,300 |
6 Jun 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.01 (+4.08%) | 702,100 |
3 Jun 2019 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 319,000 |
31 May 2019 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,018,200 |
30 May 2019 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,479,100 |
29 May 2019 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 272,800 |
28 May 2019 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 362,000 |
27 May 2019 | MYR | 0.24 | 0.255 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 592,500 |
24 May 2019 | MYR | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 125,000 |
23 May 2019 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 433,000 |
21 May 2019 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 405,000 |
17 May 2019 | MYR | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 270,000 |
16 May 2019 | MYR | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.015 (-5.66%) | 567,400 |
15 May 2019 | MYR | 0.25 | 0.27 | 0.25 | 0.265 | 0.265 | +0.025 (+10.42%) | 3,309,700 |
14 May 2019 | MYR | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 473,700 |
13 May 2019 | MYR | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 627,200 |
10 May 2019 | MYR | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 524,800 |
9 May 2019 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 969,400 |
8 May 2019 | MYR | 0.24 | 0.265 | 0.24 | 0.26 | 0.26 | +0.02 (+8.33%) | 3,710,200 |
7 May 2019 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | +0.01 (+4.35%) | 1,481,000 |
6 May 2019 | MYR | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 811,300 |
3 May 2019 | MYR | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 2,410,800 |
2 May 2019 | MYR | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,201,000 |
30 Apr 2019 | MYR | 0.23 | 0.25 | 0.23 | 0.245 | 0.245 | +0.015 (+6.52%) | 4,400,300 |