Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 397,000 |
29 May 2019 | MYR | 0.24 | 0.255 | 0.24 | 0.255 | 0.255 | +0.01 (+4.08%) | 393,600 |
28 May 2019 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 185,000 |
27 May 2019 | MYR | 0.23 | 0.24 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 286,600 |
24 May 2019 | MYR | 0.245 | 0.25 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 705,900 |
23 May 2019 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 378,200 |
21 May 2019 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 79,900 |
17 May 2019 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 413,500 |
16 May 2019 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 138,900 |
15 May 2019 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 375,500 |
14 May 2019 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 620,000 |
13 May 2019 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 1,520,500 |
10 May 2019 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 893,400 |
9 May 2019 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,473,800 |
8 May 2019 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 307,000 |
7 May 2019 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 1,080,400 |
6 May 2019 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 1,335,100 |
3 May 2019 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 618,600 |
2 May 2019 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,122,800 |
30 Apr 2019 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 1,811,900 |
29 Apr 2019 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 1,517,000 |
26 Apr 2019 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 2,359,000 |
25 Apr 2019 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,261,800 |
24 Apr 2019 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 847,200 |
23 Apr 2019 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,270,500 |
22 Apr 2019 | MYR | 0.28 | 0.315 | 0.28 | 0.305 | 0.305 | +0.025 (+8.93%) | 7,999,900 |
19 Apr 2019 | MYR | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,372,400 |
18 Apr 2019 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 2,039,600 |
17 Apr 2019 | MYR | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,933,100 |
16 Apr 2019 | MYR | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,616,200 |