Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | MYR | 0.315 | 0.335 | 0.3 | 0.33 | 0.33 | +0.01 (+3.13%) | 4,710,200 |
5 Aug 2019 | MYR | 0.325 | 0.34 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 2,332,100 |
2 Aug 2019 | MYR | 0.335 | 0.355 | 0.32 | 0.32 | 0.32 | -0.025 (-7.25%) | 6,811,100 |
1 Aug 2019 | MYR | 0.31 | 0.35 | 0.305 | 0.345 | 0.345 | +0.03 (+9.52%) | 8,792,900 |
31 Jul 2019 | MYR | 0.29 | 0.32 | 0.29 | 0.315 | 0.315 | +0.015 (+5%) | 4,074,800 |
29 Jul 2019 | MYR | 0.305 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,328,400 |
26 Jul 2019 | MYR | 0.325 | 0.335 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 4,548,600 |
25 Jul 2019 | MYR | 0.295 | 0.33 | 0.295 | 0.325 | 0.325 | +0.03 (+10.17%) | 8,875,900 |
24 Jul 2019 | MYR | 0.275 | 0.305 | 0.275 | 0.295 | 0.295 | +0.025 (+9.26%) | 2,873,700 |
23 Jul 2019 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 287,600 |
22 Jul 2019 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 104,200 |
19 Jul 2019 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 266,900 |
18 Jul 2019 | MYR | 0.29 | 0.295 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,193,200 |
17 Jul 2019 | MYR | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 765,300 |
16 Jul 2019 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 251,400 |
15 Jul 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 223,300 |
12 Jul 2019 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 245,000 |
11 Jul 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | +0.005 (+1.89%) | 296,000 |
10 Jul 2019 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 142,900 |
9 Jul 2019 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 50,000 |
8 Jul 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 214,000 |
5 Jul 2019 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 313,700 |
4 Jul 2019 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 248,200 |
3 Jul 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 156,500 |
2 Jul 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 194,000 |
1 Jul 2019 | MYR | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 519,400 |
28 Jun 2019 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 448,600 |
27 Jun 2019 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 279,000 |
26 Jun 2019 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 99,000 |
25 Jun 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 179,000 |