Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 0.39 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 789,300 |
26 Jul 2019 | MYR | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 564,800 |
25 Jul 2019 | MYR | 0.4 | 0.405 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 700,400 |
24 Jul 2019 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 399,000 |
23 Jul 2019 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 1,246,700 |
22 Jul 2019 | MYR | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 598,500 |
19 Jul 2019 | MYR | 0.405 | 0.415 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 811,700 |
18 Jul 2019 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 1,702,200 |
17 Jul 2019 | MYR | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,230,600 |
16 Jul 2019 | MYR | 0.42 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 1,892,400 |
15 Jul 2019 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,776,300 |
12 Jul 2019 | MYR | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 2,115,300 |
11 Jul 2019 | MYR | 0.42 | 0.44 | 0.415 | 0.43 | 0.43 | +0.01 (+2.38%) | 4,328,200 |
10 Jul 2019 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 3,043,400 |
9 Jul 2019 | MYR | 0.435 | 0.44 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 4,242,000 |
8 Jul 2019 | MYR | 0.44 | 0.445 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,909,800 |
5 Jul 2019 | MYR | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | -0.01 (-2.20%) | 1,433,500 |
4 Jul 2019 | MYR | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,583,100 |
3 Jul 2019 | MYR | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 1,016,700 |
2 Jul 2019 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 3,714,700 |
1 Jul 2019 | MYR | 0.455 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 2,608,000 |
28 Jun 2019 | MYR | 0.455 | 0.455 | 0.45 | 0.45 | 0.45 | -0.005 (-1.10%) | 1,435,400 |
27 Jun 2019 | MYR | 0.455 | 0.47 | 0.45 | 0.455 | 0.455 | 0.0 (0.0%) | 9,792,100 |
26 Jun 2019 | MYR | 0.45 | 0.455 | 0.44 | 0.455 | 0.455 | +0.01 (+2.25%) | 4,458,200 |
25 Jun 2019 | MYR | 0.445 | 0.455 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 4,797,400 |
24 Jun 2019 | MYR | 0.44 | 0.455 | 0.44 | 0.44 | 0.44 | -0.005 (-1.12%) | 2,358,100 |
21 Jun 2019 | MYR | 0.445 | 0.46 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 14,370,600 |
20 Jun 2019 | MYR | 0.445 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 11,619,800 |
19 Jun 2019 | MYR | 0.455 | 0.465 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 6,474,500 |
18 Jun 2019 | MYR | 0.445 | 0.47 | 0.425 | 0.45 | 0.45 | +0.01 (+2.27%) | 27,309,300 |