Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2019 | MYR | 0.58 | 0.595 | 0.58 | 0.585 | 0.585 | +0.01 (+1.74%) | 2,287,900 |
15 Jul 2019 | MYR | 0.585 | 0.59 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 1,410,700 |
12 Jul 2019 | MYR | 0.585 | 0.59 | 0.575 | 0.585 | 0.585 | +0.015 (+2.63%) | 6,329,500 |
11 Jul 2019 | MYR | 0.54 | 0.575 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 7,131,100 |
10 Jul 2019 | MYR | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | +0.015 (+2.86%) | 1,459,200 |
9 Jul 2019 | MYR | 0.52 | 0.525 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 690,400 |
8 Jul 2019 | MYR | 0.535 | 0.535 | 0.52 | 0.525 | 0.525 | -0.01 (-1.87%) | 547,100 |
5 Jul 2019 | MYR | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 693,300 |
4 Jul 2019 | MYR | 0.53 | 0.55 | 0.525 | 0.535 | 0.535 | +0.01 (+1.90%) | 3,293,600 |
3 Jul 2019 | MYR | 0.53 | 0.535 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 731,800 |
2 Jul 2019 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,437,800 |
1 Jul 2019 | MYR | 0.535 | 0.545 | 0.53 | 0.54 | 0.54 | +0.015 (+2.86%) | 2,599,000 |
28 Jun 2019 | MYR | 0.52 | 0.53 | 0.515 | 0.525 | 0.525 | -0.01 (-1.87%) | 2,737,400 |
27 Jun 2019 | MYR | 0.54 | 0.55 | 0.535 | 0.535 | 0.535 | -0.005 (-0.93%) | 2,395,300 |
26 Jun 2019 | MYR | 0.55 | 0.555 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 1,917,300 |
25 Jun 2019 | MYR | 0.555 | 0.565 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 1,245,000 |
24 Jun 2019 | MYR | 0.57 | 0.57 | 0.555 | 0.555 | 0.555 | -0.015 (-2.63%) | 1,791,500 |
21 Jun 2019 | MYR | 0.575 | 0.59 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 2,956,600 |
20 Jun 2019 | MYR | 0.585 | 0.585 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 1,031,500 |
19 Jun 2019 | MYR | 0.575 | 0.605 | 0.57 | 0.585 | 0.585 | +0.01 (+1.74%) | 4,639,700 |
18 Jun 2019 | MYR | 0.565 | 0.58 | 0.565 | 0.575 | 0.575 | +0.005 (+0.88%) | 1,094,300 |
17 Jun 2019 | MYR | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 1,940,500 |
14 Jun 2019 | MYR | 0.595 | 0.605 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 3,282,300 |
13 Jun 2019 | MYR | 0.595 | 0.605 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 1,496,300 |
12 Jun 2019 | MYR | 0.61 | 0.62 | 0.595 | 0.595 | 0.595 | -0.015 (-2.46%) | 3,800,300 |
11 Jun 2019 | MYR | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | +0.04 (+7.02%) | 13,351,400 |
10 Jun 2019 | MYR | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 5,188,000 |
7 Jun 2019 | MYR | 0.56 | 0.575 | 0.56 | 0.565 | 0.565 | +0.01 (+1.80%) | 1,224,900 |
6 Jun 2019 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 0 |