Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2019 | MYR | 0.475 | 0.52 | 0.475 | 0.5 | 0.5 | 0.0 (0.0%) | 474,300 |
13 Jun 2019 | MYR | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | +0.015 (+3.09%) | 120,800 |
12 Jun 2019 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 44,600 |
11 Jun 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 1,400 |
10 Jun 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 6,200 |
7 Jun 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 3,600 |
6 Jun 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 10,000 |
3 Jun 2019 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 19,900 |
31 May 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
30 May 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
29 May 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
28 May 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
27 May 2019 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 19,700 |
24 May 2019 | MYR | 0.475 | 0.495 | 0.475 | 0.495 | 0.495 | +0.015 (+3.13%) | 135,400 |
23 May 2019 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 331,700 |
21 May 2019 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 230,000 |
17 May 2019 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 173,700 |
16 May 2019 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 45,000 |
15 May 2019 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 167,000 |
14 May 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 5,000 |
13 May 2019 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | +0.01 (+2.13%) | 48,500 |
10 May 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 7,500 |
9 May 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 8,400 |
8 May 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 8,000 |
7 May 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 6,000 |
6 May 2019 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 22,000 |
3 May 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 67,000 |
2 May 2019 | MYR | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.015 (+3.16%) | 139,000 |