Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
13 Jun 2019 | MYR | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | +0.015 (+3.16%) | 26,600 |
12 Jun 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 5,000 |
11 Jun 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
10 Jun 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
7 Jun 2019 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 37,000 |
6 Jun 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
3 Jun 2019 | MYR | 0.49 | 0.49 | 0.46 | 0.48 | 0.48 | -0.01 (-2.04%) | 73,800 |
31 May 2019 | MYR | 0.465 | 0.49 | 0.465 | 0.49 | 0.49 | +0.005 (+1.03%) | 4,600 |
30 May 2019 | MYR | 0.46 | 0.49 | 0.455 | 0.485 | 0.485 | +0.02 (+4.30%) | 34,400 |
29 May 2019 | MYR | 0.45 | 0.48 | 0.45 | 0.465 | 0.465 | -0.005 (-1.06%) | 37,300 |
28 May 2019 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.0 (0.0%) | 6,200 |
27 May 2019 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 36,900 |
24 May 2019 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 49,500 |
23 May 2019 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | +0.01 (+2.13%) | 3,000 |
21 May 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
17 May 2019 | MYR | 0.475 | 0.485 | 0.465 | 0.47 | 0.47 | -0.015 (-3.09%) | 53,500 |
16 May 2019 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 23,500 |
15 May 2019 | MYR | 0.485 | 0.485 | 0.46 | 0.485 | 0.485 | -0.015 (-3%) | 106,500 |
14 May 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
13 May 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
10 May 2019 | MYR | 0.465 | 0.5 | 0.465 | 0.5 | 0.5 | +0.01 (+2.04%) | 11,200 |
9 May 2019 | MYR | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | +0.005 (+1.03%) | 63,300 |
8 May 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.01 (+2.11%) | 500 |
7 May 2019 | MYR | 0.465 | 0.475 | 0.465 | 0.475 | 0.475 | +0.005 (+1.06%) | 42,000 |
6 May 2019 | MYR | 0.475 | 0.475 | 0.465 | 0.47 | 0.47 | -0.03 (-6%) | 270,000 |
3 May 2019 | MYR | 0.48 | 0.5 | 0.455 | 0.5 | 0.5 | +0.005 (+1.01%) | 16,800 |
2 May 2019 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 13,000 |