Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
25 Jul 2019 | MYR | 0.465 | 0.48 | 0.465 | 0.48 | 0.48 | 0.0 (0.0%) | 13,200 |
24 Jul 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 2,000 |
23 Jul 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 20,800 |
22 Jul 2019 | MYR | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 22,000 |
19 Jul 2019 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 18,000 |
18 Jul 2019 | MYR | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 22,000 |
17 Jul 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.025 (+5.43%) | 1,000 |
16 Jul 2019 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 15,000 |
15 Jul 2019 | MYR | 0.45 | 0.49 | 0.45 | 0.465 | 0.465 | +0.005 (+1.09%) | 111,300 |
12 Jul 2019 | MYR | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 38,500 |
11 Jul 2019 | MYR | 0.46 | 0.475 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 78,500 |
10 Jul 2019 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 25,000 |
9 Jul 2019 | MYR | 0.47 | 0.475 | 0.455 | 0.46 | 0.46 | -0.025 (-5.15%) | 107,500 |
8 Jul 2019 | MYR | 0.47 | 0.485 | 0.47 | 0.485 | 0.485 | +0.015 (+3.19%) | 27,000 |
5 Jul 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 6,900 |
4 Jul 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 158,200 |
3 Jul 2019 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 6,000 |
2 Jul 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
1 Jul 2019 | MYR | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | +0.02 (+4.44%) | 14,000 |
28 Jun 2019 | MYR | 0.455 | 0.47 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 72,500 |
27 Jun 2019 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
26 Jun 2019 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
25 Jun 2019 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 20,900 |
24 Jun 2019 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 12,500 |
21 Jun 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
20 Jun 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
19 Jun 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
18 Jun 2019 | MYR | 0.475 | 0.485 | 0.455 | 0.47 | 0.47 | -0.02 (-4.08%) | 16,300 |
17 Jun 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |