Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 12,375,300 |
25 Jun 2019 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 40,412,900 |
24 Jun 2019 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 65,321,000 |
21 Jun 2019 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 59,971,300 |
20 Jun 2019 | MYR | 0.2 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 36,006,900 |
19 Jun 2019 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 42,390,500 |
18 Jun 2019 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 27,185,800 |
17 Jun 2019 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 23,350,000 |
14 Jun 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 22,826,700 |
13 Jun 2019 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 20,354,000 |
12 Jun 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 16,196,700 |
11 Jun 2019 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 44,734,900 |
10 Jun 2019 | MYR | 0.21 | 0.22 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 99,798,500 |
7 Jun 2019 | MYR | 0.2 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 53,766,800 |
6 Jun 2019 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 31,167,100 |
3 Jun 2019 | MYR | 0.195 | 0.2 | 0.19 | 0.2 | 0.2 | 0.0 (0.0%) | 37,799,600 |
31 May 2019 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 34,654,600 |
30 May 2019 | MYR | 0.2 | 0.21 | 0.195 | 0.21 | 0.21 | +0.01 (+5%) | 115,404,900 |
29 May 2019 | MYR | 0.195 | 0.205 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 68,491,500 |
28 May 2019 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 28,145,000 |
27 May 2019 | MYR | 0.205 | 0.21 | 0.19 | 0.195 | 0.195 | +0.01 (+5.41%) | 103,779,900 |
24 May 2019 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 33,578,100 |
23 May 2019 | MYR | 0.185 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 38,326,900 |
21 May 2019 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 56,887,900 |
17 May 2019 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 18,442,200 |
16 May 2019 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 19,339,000 |
15 May 2019 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 69,979,600 |
14 May 2019 | MYR | 0.185 | 0.195 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 114,125,100 |