Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 0.5533 | 0.5567 | 0.5467 | 0.5567 | 0.5567 | +0.003 (+0.61%) | 1,333,200 |
26 Jul 2019 | MYR | 0.5467 | 0.5667 | 0.5467 | 0.5533 | 0.5533 | +0.007 (+1.21%) | 7,286,100 |
25 Jul 2019 | MYR | 0.5267 | 0.5467 | 0.5267 | 0.5467 | 0.5467 | +0.02 (+3.80%) | 531,450 |
24 Jul 2019 | MYR | 0.52 | 0.53 | 0.52 | 0.5267 | 0.5267 | 0.0 (0.0%) | 333,150 |
23 Jul 2019 | MYR | 0.5233 | 0.53 | 0.52 | 0.5267 | 0.5267 | +0.003 (+0.65%) | 738,150 |
22 Jul 2019 | MYR | 0.52 | 0.5233 | 0.5133 | 0.5233 | 0.5233 | 0.0 (0.0%) | 3,900,450 |
19 Jul 2019 | MYR | 0.52 | 0.5333 | 0.5067 | 0.5233 | 0.5233 | 0.0 (0.0%) | 1,349,400 |
18 Jul 2019 | MYR | 0.5367 | 0.5367 | 0.52 | 0.5233 | 0.5233 | -0.013 (-2.50%) | 580,800 |
17 Jul 2019 | MYR | 0.5333 | 0.5467 | 0.5233 | 0.5367 | 0.5367 | +0.003 (+0.64%) | 2,925,000 |
16 Jul 2019 | MYR | 0.5867 | 0.5933 | 0.53 | 0.5333 | 0.5333 | -0.05 (-8.57%) | 5,457,900 |
15 Jul 2019 | MYR | 0.5767 | 0.5833 | 0.5667 | 0.5833 | 0.5833 | +0.007 (+1.14%) | 1,078,050 |
12 Jul 2019 | MYR | 0.59 | 0.6067 | 0.5567 | 0.5767 | 0.5767 | -0.01 (-1.70%) | 4,949,850 |
11 Jul 2019 | MYR | 0.5467 | 0.5867 | 0.5467 | 0.5867 | 0.5867 | +0.043 (+7.99%) | 5,315,250 |
10 Jul 2019 | MYR | 0.5233 | 0.5433 | 0.5233 | 0.5433 | 0.5433 | +0.02 (+3.82%) | 3,014,550 |
9 Jul 2019 | MYR | 0.5167 | 0.5233 | 0.5167 | 0.5233 | 0.5233 | +0.007 (+1.28%) | 302,400 |
8 Jul 2019 | MYR | 0.5267 | 0.5267 | 0.5167 | 0.5167 | 0.5167 | -0.007 (-1.26%) | 366,600 |
5 Jul 2019 | MYR | 0.5167 | 0.5267 | 0.5167 | 0.5233 | 0.5233 | +0.007 (+1.28%) | 194,550 |
4 Jul 2019 | MYR | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.5167 | 0.0 (0.0%) | 190,650 |
3 Jul 2019 | MYR | 0.5233 | 0.5233 | 0.5167 | 0.5167 | 0.5167 | -0.007 (-1.26%) | 284,850 |
2 Jul 2019 | MYR | 0.5133 | 0.5233 | 0.5133 | 0.5233 | 0.5233 | +0.013 (+2.61%) | 455,850 |
1 Jul 2019 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 288,300 |
28 Jun 2019 | MYR | 0.5 | 0.5 | 0.4967 | 0.5 | 0.5 | 0.0 (0.0%) | 60,000 |
27 Jun 2019 | MYR | 0.5033 | 0.5033 | 0.4967 | 0.5 | 0.5 | 0.0 (0.0%) | 75,000 |
26 Jun 2019 | MYR | 0.5 | 0.5033 | 0.4933 | 0.5 | 0.5 | +0.003 (+0.66%) | 45,000 |
25 Jun 2019 | MYR | 0.4967 | 0.5033 | 0.4933 | 0.4967 | 0.4967 | 0.0 (0.0%) | 173,550 |
24 Jun 2019 | MYR | 0.5 | 0.5 | 0.4933 | 0.4967 | 0.4967 | -0.01 (-1.97%) | 425,700 |
21 Jun 2019 | MYR | 0.5067 | 0.5067 | 0.5067 | 0.5067 | 0.5067 | 0.0 (0.0%) | 7,950 |
20 Jun 2019 | MYR | 0.4933 | 0.5067 | 0.4933 | 0.5067 | 0.5067 | 0.0 (0.0%) | 41,250 |
19 Jun 2019 | MYR | 0.5067 | 0.5067 | 0.5067 | 0.5067 | 0.5067 | 0.0 (0.0%) | 0 |
18 Jun 2019 | MYR | 0.5067 | 0.5067 | 0.4967 | 0.5067 | 0.5067 | +0.007 (+1.34%) | 214,500 |