Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 19,900 |
19 Jul 2019 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 9,600 |
18 Jul 2019 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 82,700 |
17 Jul 2019 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 42,000 |
16 Jul 2019 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
15 Jul 2019 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 7,300 |
12 Jul 2019 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 66,000 |
11 Jul 2019 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 86,300 |
10 Jul 2019 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
9 Jul 2019 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 110,000 |
8 Jul 2019 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 128,500 |
5 Jul 2019 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
4 Jul 2019 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 76,000 |
3 Jul 2019 | MYR | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 103,100 |
2 Jul 2019 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 72,700 |
1 Jul 2019 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 141,200 |
28 Jun 2019 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 247,400 |
27 Jun 2019 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 9,300 |
26 Jun 2019 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 15,500 |
25 Jun 2019 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 43,200 |
24 Jun 2019 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 51,800 |
21 Jun 2019 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 47,800 |
20 Jun 2019 | MYR | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 172,000 |
19 Jun 2019 | MYR | 0.29 | 0.3 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 815,000 |
18 Jun 2019 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 10,000 |
17 Jun 2019 | MYR | 0.285 | 0.3 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 90,000 |
14 Jun 2019 | MYR | 0.285 | 0.295 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 103,200 |
13 Jun 2019 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.01 (+3.64%) | 54,400 |
12 Jun 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
11 Jun 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 16,900 |