Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 81,500 |
5 Aug 2019 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 39,000 |
2 Aug 2019 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 184,900 |
1 Aug 2019 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 22,900 |
31 Jul 2019 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 143,700 |
29 Jul 2019 | MYR | 0.3 | 0.305 | 0.29 | 0.305 | 0.305 | +0.01 (+3.39%) | 25,300 |
26 Jul 2019 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 67,500 |
25 Jul 2019 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 60,400 |
24 Jul 2019 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 50,000 |
23 Jul 2019 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 221,500 |
22 Jul 2019 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 65,300 |
19 Jul 2019 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 108,900 |
18 Jul 2019 | MYR | 0.295 | 0.315 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 246,000 |
17 Jul 2019 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 54,700 |
16 Jul 2019 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 4,500 |
15 Jul 2019 | MYR | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 138,900 |
12 Jul 2019 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 195,200 |
11 Jul 2019 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 48,700 |
10 Jul 2019 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 139,400 |
9 Jul 2019 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 300,500 |
8 Jul 2019 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 63,200 |
5 Jul 2019 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 258,000 |
4 Jul 2019 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 58,300 |
3 Jul 2019 | MYR | 0.315 | 0.32 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 310,100 |
2 Jul 2019 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 221,700 |
1 Jul 2019 | MYR | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 237,300 |
28 Jun 2019 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,050,600 |
27 Jun 2019 | MYR | 0.29 | 0.32 | 0.29 | 0.315 | 0.315 | +0.025 (+8.62%) | 857,100 |
26 Jun 2019 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 142,200 |
25 Jun 2019 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 163,200 |