Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2019 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 493,600 |
21 Jun 2019 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 511,300 |
20 Jun 2019 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 379,300 |
19 Jun 2019 | MYR | 0.29 | 0.3 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,829,800 |
18 Jun 2019 | MYR | 0.29 | 0.315 | 0.27 | 0.285 | 0.285 | -0.01 (-3.39%) | 3,695,400 |
17 Jun 2019 | MYR | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 455,400 |
14 Jun 2019 | MYR | 0.305 | 0.31 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 946,200 |
13 Jun 2019 | MYR | 0.285 | 0.3 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 588,700 |
12 Jun 2019 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 317,900 |
11 Jun 2019 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 192,600 |
10 Jun 2019 | MYR | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 547,900 |
7 Jun 2019 | MYR | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | +0.01 (+3.57%) | 830,500 |
6 Jun 2019 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 141,500 |
3 Jun 2019 | MYR | 0.29 | 0.29 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 455,000 |
31 May 2019 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 200,800 |
30 May 2019 | MYR | 0.275 | 0.305 | 0.275 | 0.295 | 0.295 | +0.02 (+7.27%) | 1,761,900 |
29 May 2019 | MYR | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 581,400 |
28 May 2019 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 273,500 |
27 May 2019 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 191,200 |
24 May 2019 | MYR | 0.245 | 0.26 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 220,300 |
23 May 2019 | MYR | 0.26 | 0.26 | 0.245 | 0.245 | 0.245 | -0.015 (-5.77%) | 410,600 |
21 May 2019 | MYR | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 148,200 |
17 May 2019 | MYR | 0.255 | 0.27 | 0.25 | 0.27 | 0.27 | +0.005 (+1.89%) | 226,900 |
16 May 2019 | MYR | 0.26 | 0.265 | 0.25 | 0.265 | 0.265 | +0.005 (+1.92%) | 436,600 |
15 May 2019 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 569,000 |
14 May 2019 | MYR | 0.235 | 0.255 | 0.235 | 0.255 | 0.255 | 0.0 (0.0%) | 484,800 |
13 May 2019 | MYR | 0.26 | 0.26 | 0.23 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,069,800 |
10 May 2019 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 309,500 |