Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2019 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 69,800 |
10 Jul 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 446,400 |
9 Jul 2019 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 423,500 |
8 Jul 2019 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 231,400 |
5 Jul 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 143,800 |
4 Jul 2019 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 189,700 |
3 Jul 2019 | MYR | 0.265 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 375,800 |
2 Jul 2019 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 525,600 |
1 Jul 2019 | MYR | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 417,500 |
28 Jun 2019 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 38,200 |
27 Jun 2019 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 209,200 |
26 Jun 2019 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 152,200 |
25 Jun 2019 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 177,700 |
24 Jun 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 115,000 |
21 Jun 2019 | MYR | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 414,700 |
20 Jun 2019 | MYR | 0.255 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 312,000 |
19 Jun 2019 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 184,300 |
18 Jun 2019 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 115,600 |
17 Jun 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 298,200 |
14 Jun 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 211,200 |
13 Jun 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 830,800 |
12 Jun 2019 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 272,300 |
11 Jun 2019 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 221,300 |
10 Jun 2019 | MYR | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 218,700 |
7 Jun 2019 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 521,100 |
6 Jun 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 295,900 |
3 Jun 2019 | MYR | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | +0.015 (+5.88%) | 1,362,700 |
31 May 2019 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 147,700 |