Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2019 | MYR | 0.35 | 0.38 | 0.34 | 0.345 | 0.345 | -0.015 (-4.17%) | 14,153,900 |
25 Jun 2019 | MYR | 0.315 | 0.365 | 0.315 | 0.36 | 0.36 | +0.05 (+16.13%) | 18,324,800 |
24 Jun 2019 | MYR | 0.3 | 0.315 | 0.29 | 0.31 | 0.31 | +0.015 (+5.08%) | 3,834,300 |
21 Jun 2019 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 2,107,200 |
20 Jun 2019 | MYR | 0.3 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 4,090,200 |
19 Jun 2019 | MYR | 0.32 | 0.325 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 12,287,800 |
18 Jun 2019 | MYR | 0.29 | 0.32 | 0.285 | 0.31 | 0.31 | +0.025 (+8.77%) | 15,403,300 |
17 Jun 2019 | MYR | 0.33 | 0.33 | 0.275 | 0.285 | 0.285 | -0.045 (-13.64%) | 9,299,100 |
14 Jun 2019 | MYR | 0.36 | 0.365 | 0.32 | 0.33 | 0.33 | -0.035 (-9.59%) | 5,151,900 |
13 Jun 2019 | MYR | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 3,530,000 |
12 Jun 2019 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 2,777,200 |
11 Jun 2019 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 2,241,000 |
10 Jun 2019 | MYR | 0.385 | 0.39 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,505,700 |
7 Jun 2019 | MYR | 0.39 | 0.395 | 0.375 | 0.385 | 0.385 | -0.015 (-3.75%) | 1,301,200 |
6 Jun 2019 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.405 | 0.435 | 0.39 | 0.4 | 0.4 | -0.01 (-2.44%) | 999,200 |
3 Jun 2019 | MYR | 0.405 | 0.42 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 315,300 |
31 May 2019 | MYR | 0.38 | 0.415 | 0.38 | 0.405 | 0.405 | -0.005 (-1.22%) | 157,000 |
30 May 2019 | MYR | 0.435 | 0.435 | 0.395 | 0.41 | 0.41 | -0.015 (-3.53%) | 450,600 |
29 May 2019 | MYR | 0.435 | 0.445 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 223,700 |
28 May 2019 | MYR | 0.47 | 0.47 | 0.44 | 0.445 | 0.445 | -0.035 (-7.29%) | 774,500 |
27 May 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.03 (+6.67%) | 161,000 |
24 May 2019 | MYR | 0.45 | 0.485 | 0.45 | 0.45 | 0.45 | -0.035 (-7.22%) | 117,100 |
23 May 2019 | MYR | 0.43 | 0.485 | 0.38 | 0.485 | 0.485 | +0.01 (+2.11%) | 221,000 |
21 May 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
17 May 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
16 May 2019 | MYR | 0.46 | 0.475 | 0.455 | 0.475 | 0.475 | -0.005 (-1.04%) | 71,000 |
15 May 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
14 May 2019 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 67,000 |