Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | MYR | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 7,058,400 |
7 Aug 2019 | MYR | 0.275 | 0.275 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 2,130,000 |
6 Aug 2019 | MYR | 0.27 | 0.285 | 0.255 | 0.275 | 0.275 | -0.005 (-1.79%) | 3,236,600 |
5 Aug 2019 | MYR | 0.29 | 0.295 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 3,427,900 |
2 Aug 2019 | MYR | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,362,600 |
1 Aug 2019 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 1,846,500 |
31 Jul 2019 | MYR | 0.31 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 3,990,500 |
29 Jul 2019 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,872,800 |
26 Jul 2019 | MYR | 0.315 | 0.325 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,976,000 |
25 Jul 2019 | MYR | 0.305 | 0.32 | 0.3 | 0.315 | 0.315 | +0.01 (+3.28%) | 5,080,400 |
24 Jul 2019 | MYR | 0.31 | 0.32 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 3,608,200 |
23 Jul 2019 | MYR | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 2,029,600 |
22 Jul 2019 | MYR | 0.33 | 0.34 | 0.31 | 0.315 | 0.315 | -0.015 (-4.55%) | 6,846,300 |
19 Jul 2019 | MYR | 0.32 | 0.335 | 0.315 | 0.33 | 0.33 | +0.005 (+1.54%) | 3,600,200 |
18 Jul 2019 | MYR | 0.325 | 0.33 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 3,278,800 |
17 Jul 2019 | MYR | 0.325 | 0.345 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 8,668,900 |
16 Jul 2019 | MYR | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 4,354,500 |
15 Jul 2019 | MYR | 0.355 | 0.36 | 0.32 | 0.335 | 0.335 | -0.025 (-6.94%) | 12,119,600 |
12 Jul 2019 | MYR | 0.325 | 0.375 | 0.325 | 0.36 | 0.36 | +0.035 (+10.77%) | 36,700,800 |
11 Jul 2019 | MYR | 0.33 | 0.335 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 7,002,300 |
10 Jul 2019 | MYR | 0.32 | 0.335 | 0.3 | 0.325 | 0.325 | +0.005 (+1.56%) | 16,641,700 |
9 Jul 2019 | MYR | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.035 (-9.86%) | 18,083,000 |
8 Jul 2019 | MYR | 0.365 | 0.365 | 0.345 | 0.355 | 0.355 | -0.015 (-4.05%) | 6,147,300 |
5 Jul 2019 | MYR | 0.385 | 0.385 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 5,342,000 |
4 Jul 2019 | MYR | 0.385 | 0.395 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 5,251,400 |
3 Jul 2019 | MYR | 0.395 | 0.405 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 9,049,400 |
2 Jul 2019 | MYR | 0.375 | 0.4 | 0.36 | 0.39 | 0.39 | +0.02 (+5.41%) | 13,687,100 |
1 Jul 2019 | MYR | 0.39 | 0.395 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 13,406,600 |
28 Jun 2019 | MYR | 0.34 | 0.38 | 0.33 | 0.38 | 0.38 | +0.04 (+11.76%) | 16,831,400 |
27 Jun 2019 | MYR | 0.345 | 0.345 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 3,342,300 |