Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2019 | MYR | 0.51 | 0.545 | 0.51 | 0.535 | 0.535 | +0.03 (+5.94%) | 6,144,800 |
12 Jun 2019 | MYR | 0.505 | 0.51 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 64,700 |
11 Jun 2019 | MYR | 0.505 | 0.51 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 243,600 |
10 Jun 2019 | MYR | 0.505 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 81,400 |
7 Jun 2019 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 120,000 |
6 Jun 2019 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 19,000 |
3 Jun 2019 | MYR | 0.5 | 0.51 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 78,500 |
31 May 2019 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 247,400 |
30 May 2019 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 108,000 |
29 May 2019 | MYR | 0.505 | 0.51 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 116,700 |
28 May 2019 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 66,700 |
27 May 2019 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 75,700 |
24 May 2019 | MYR | 0.495 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 159,600 |
23 May 2019 | MYR | 0.515 | 0.515 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 792,600 |
21 May 2019 | MYR | 0.52 | 0.525 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 75,500 |
17 May 2019 | MYR | 0.51 | 0.525 | 0.51 | 0.525 | 0.525 | +0.01 (+1.94%) | 177,700 |
16 May 2019 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 125,000 |
15 May 2019 | MYR | 0.515 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 104,000 |
14 May 2019 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 237,100 |
13 May 2019 | MYR | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 186,800 |
10 May 2019 | MYR | 0.525 | 0.535 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 76,300 |
9 May 2019 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 123,200 |
8 May 2019 | MYR | 0.535 | 0.545 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 446,600 |
7 May 2019 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 452,800 |
6 May 2019 | MYR | 0.56 | 0.56 | 0.545 | 0.545 | 0.545 | -0.02 (-3.54%) | 629,900 |
3 May 2019 | MYR | 0.535 | 0.575 | 0.53 | 0.565 | 0.565 | +0.035 (+6.60%) | 3,012,700 |
2 May 2019 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 510,500 |
30 Apr 2019 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 125,000 |