Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | MYR | 0.7 | 0.705 | 0.7 | 0.705 | 0.705 | +0.015 (+2.17%) | 19,400 |
31 May 2019 | MYR | 0.685 | 0.695 | 0.685 | 0.69 | 0.69 | +0.01 (+1.47%) | 41,200 |
30 May 2019 | MYR | 0.685 | 0.685 | 0.675 | 0.68 | 0.68 | +0.03 (+4.62%) | 118,200 |
29 May 2019 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
28 May 2019 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
27 May 2019 | MYR | 0.685 | 0.685 | 0.65 | 0.65 | 0.65 | -0.005 (-0.76%) | 600 |
24 May 2019 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 40,000 |
23 May 2019 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
21 May 2019 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.025 (-3.65%) | 20,000 |
17 May 2019 | MYR | 0.675 | 0.685 | 0.675 | 0.685 | 0.685 | 0.0 (0.0%) | 64,000 |
16 May 2019 | MYR | 0.67 | 0.685 | 0.67 | 0.685 | 0.685 | +0.025 (+3.79%) | 123,800 |
15 May 2019 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 73,800 |
14 May 2019 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 43,000 |
13 May 2019 | MYR | 0.66 | 0.665 | 0.66 | 0.66 | 0.66 | -0.025 (-3.65%) | 130,000 |
10 May 2019 | MYR | 0.685 | 0.685 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 0 |
9 May 2019 | MYR | 0.685 | 0.685 | 0.66 | 0.685 | 0.685 | +0.005 (+0.74%) | 8,600 |
8 May 2019 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
7 May 2019 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
6 May 2019 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 10,000 |
3 May 2019 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
2 May 2019 | MYR | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 0 |
30 Apr 2019 | MYR | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | -0.015 (-2.16%) | 29,600 |
29 Apr 2019 | MYR | 0.66 | 0.695 | 0.66 | 0.695 | 0.695 | 0.0 (0.0%) | 332,000 |
26 Apr 2019 | MYR | 0.66 | 0.695 | 0.66 | 0.695 | 0.695 | +0.035 (+5.30%) | 110,000 |
25 Apr 2019 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 288,600 |
24 Apr 2019 | MYR | 0.665 | 0.67 | 0.665 | 0.67 | 0.67 | +0.01 (+1.52%) | 356,000 |
23 Apr 2019 | MYR | 0.665 | 0.665 | 0.655 | 0.66 | 0.66 | +0.005 (+0.76%) | 256,600 |
22 Apr 2019 | MYR | 0.655 | 0.655 | 0.655 | 0.655 | 0.655 | +0.005 (+0.77%) | 40,000 |
19 Apr 2019 | MYR | 0.65 | 0.65 | 0.645 | 0.65 | 0.65 | 0.0 (0.0%) | 370,600 |
18 Apr 2019 | MYR | 0.655 | 0.655 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 525,000 |