Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2019 | MYR | 0.11 | 0.115 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 4,200,800 |
30 Apr 2019 | MYR | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 2,606,700 |
29 Apr 2019 | MYR | 0.125 | 0.125 | 0.115 | 0.115 | 0.115 | -0.01 (-8%) | 2,727,300 |
26 Apr 2019 | MYR | 0.135 | 0.135 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 2,866,400 |
25 Apr 2019 | MYR | 0.135 | 0.15 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 18,951,500 |
24 Apr 2019 | MYR | 0.13 | 0.15 | 0.125 | 0.135 | 0.135 | +0.005 (+3.85%) | 17,042,500 |
23 Apr 2019 | MYR | 0.11 | 0.135 | 0.1 | 0.13 | 0.13 | +0.02 (+18.18%) | 35,968,800 |
22 Apr 2019 | MYR | 0.11 | 0.11 | 0.1 | 0.11 | 0.11 | +0.005 (+4.76%) | 6,436,300 |
19 Apr 2019 | MYR | 0.115 | 0.12 | 0.105 | 0.105 | 0.105 | -0.01 (-8.70%) | 4,415,800 |
18 Apr 2019 | MYR | 0.11 | 0.12 | 0.1 | 0.115 | 0.115 | 0.0 (0.0%) | 4,880,200 |
17 Apr 2019 | MYR | 0.12 | 0.12 | 0.11 | 0.115 | 0.115 | -0.005 (-4.17%) | 3,874,700 |
16 Apr 2019 | MYR | 0.125 | 0.13 | 0.115 | 0.12 | 0.12 | -0.005 (-4%) | 2,370,800 |
15 Apr 2019 | MYR | 0.125 | 0.135 | 0.115 | 0.125 | 0.125 | 0.0 (0.0%) | 8,009,100 |
12 Apr 2019 | MYR | 0.13 | 0.135 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 3,307,300 |
11 Apr 2019 | MYR | 0.135 | 0.14 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 5,637,400 |
10 Apr 2019 | MYR | 0.145 | 0.155 | 0.135 | 0.135 | 0.135 | -0.01 (-6.90%) | 4,818,200 |
9 Apr 2019 | MYR | 0.16 | 0.17 | 0.14 | 0.145 | 0.145 | -0.015 (-9.38%) | 24,204,100 |
8 Apr 2019 | MYR | 0.135 | 0.16 | 0.13 | 0.16 | 0.16 | +0.025 (+18.52%) | 38,358,600 |
5 Apr 2019 | MYR | 0.135 | 0.14 | 0.125 | 0.135 | 0.135 | +0.005 (+3.85%) | 11,243,800 |
4 Apr 2019 | MYR | 0.145 | 0.15 | 0.13 | 0.13 | 0.13 | -0.015 (-10.34%) | 15,871,100 |
3 Apr 2019 | MYR | 0.14 | 0.155 | 0.13 | 0.145 | 0.145 | 0.0 (0.0%) | 15,231,400 |
2 Apr 2019 | MYR | 0.17 | 0.175 | 0.14 | 0.145 | 0.145 | -0.03 (-17.14%) | 23,309,200 |
1 Apr 2019 | MYR | 0.085 | 0.195 | 0.085 | 0.175 | 0.175 | +0.09 (+105.88%) | 124,774,600 |
29 Mar 2019 | MYR | 0.075 | 0.095 | 0.075 | 0.085 | 0.085 | +0.015 (+21.43%) | 10,314,800 |
28 Mar 2019 | MYR | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 70,000 |
27 Mar 2019 | MYR | 0.07 | 0.075 | 0.07 | 0.075 | 0.075 | +0.005 (+7.14%) | 21,000 |
26 Mar 2019 | MYR | 0.07 | 0.075 | 0.07 | 0.07 | 0.07 | +0.005 (+7.69%) | 276,900 |
25 Mar 2019 | MYR | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | -0.01 (-13.33%) | 30,000 |
22 Mar 2019 | MYR | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |
21 Mar 2019 | MYR | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 0 |