Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 0.085 | 0.095 | 0.085 | 0.095 | 0.095 | 0.0 (0.0%) | 279,500 |
14 Jun 2019 | MYR | 0.09 | 0.095 | 0.085 | 0.095 | 0.095 | 0.0 (0.0%) | 614,000 |
13 Jun 2019 | MYR | 0.09 | 0.095 | 0.085 | 0.095 | 0.095 | +0.005 (+5.56%) | 1,161,300 |
12 Jun 2019 | MYR | 0.09 | 0.095 | 0.09 | 0.09 | 0.09 | -0.01 (-10%) | 443,100 |
11 Jun 2019 | MYR | 0.095 | 0.1 | 0.09 | 0.1 | 0.1 | 0.0 (0.0%) | 926,900 |
10 Jun 2019 | MYR | 0.09 | 0.1 | 0.09 | 0.1 | 0.1 | +0.01 (+11.11%) | 1,248,400 |
7 Jun 2019 | MYR | 0.085 | 0.095 | 0.085 | 0.09 | 0.09 | 0.0 (0.0%) | 1,300,200 |
6 Jun 2019 | MYR | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.085 | 0.09 | 0.085 | 0.09 | 0.09 | +0.005 (+5.88%) | 482,400 |
3 Jun 2019 | MYR | 0.085 | 0.09 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 463,900 |
31 May 2019 | MYR | 0.095 | 0.095 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 1,252,600 |
30 May 2019 | MYR | 0.085 | 0.095 | 0.085 | 0.09 | 0.09 | +0.005 (+5.88%) | 2,427,400 |
29 May 2019 | MYR | 0.09 | 0.09 | 0.08 | 0.085 | 0.085 | -0.005 (-5.56%) | 1,329,600 |
28 May 2019 | MYR | 0.08 | 0.095 | 0.08 | 0.09 | 0.09 | +0.01 (+12.50%) | 2,044,200 |
27 May 2019 | MYR | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -0.01 (-11.11%) | 1,364,600 |
24 May 2019 | MYR | 0.095 | 0.095 | 0.09 | 0.09 | 0.09 | -0.01 (-10%) | 1,549,100 |
23 May 2019 | MYR | 0.1 | 0.105 | 0.095 | 0.1 | 0.1 | -0.005 (-4.76%) | 2,892,700 |
21 May 2019 | MYR | 0.105 | 0.105 | 0.1 | 0.105 | 0.105 | 0.0 (0.0%) | 1,327,400 |
17 May 2019 | MYR | 0.105 | 0.115 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 3,619,100 |
16 May 2019 | MYR | 0.115 | 0.115 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 2,599,100 |
15 May 2019 | MYR | 0.1 | 0.115 | 0.1 | 0.11 | 0.11 | +0.005 (+4.76%) | 7,283,900 |
14 May 2019 | MYR | 0.1 | 0.105 | 0.095 | 0.105 | 0.105 | +0.005 (+5%) | 3,024,500 |
13 May 2019 | MYR | 0.11 | 0.11 | 0.1 | 0.1 | 0.1 | -0.01 (-9.09%) | 2,979,700 |
10 May 2019 | MYR | 0.11 | 0.11 | 0.105 | 0.11 | 0.11 | -0.005 (-4.35%) | 826,100 |
9 May 2019 | MYR | 0.11 | 0.115 | 0.1 | 0.115 | 0.115 | +0.005 (+4.55%) | 6,254,300 |
8 May 2019 | MYR | 0.11 | 0.12 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 5,888,600 |
7 May 2019 | MYR | 0.105 | 0.11 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 1,390,700 |
6 May 2019 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | -0.01 (-8.70%) | 2,038,500 |
3 May 2019 | MYR | 0.11 | 0.12 | 0.105 | 0.115 | 0.115 | +0.01 (+9.52%) | 10,557,900 |