Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2019 | MYR | 0.44 | 0.49 | 0.43 | 0.49 | 0.49 | +0.04 (+8.89%) | 24,400 |
14 Aug 2019 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 14,000 |
13 Aug 2019 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 30,300 |
9 Aug 2019 | MYR | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 26,100 |
8 Aug 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
7 Aug 2019 | MYR | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 22,600 |
6 Aug 2019 | MYR | 0.47 | 0.485 | 0.47 | 0.485 | 0.485 | +0.005 (+1.04%) | 19,900 |
5 Aug 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 19,100 |
2 Aug 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 4,100 |
1 Aug 2019 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
31 Jul 2019 | MYR | 0.48 | 0.5 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 50,200 |
29 Jul 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 600 |
26 Jul 2019 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 19,300 |
25 Jul 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 5,700 |
24 Jul 2019 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 11,000 |
23 Jul 2019 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 40,000 |
22 Jul 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
19 Jul 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 39,400 |
18 Jul 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 20,600 |
17 Jul 2019 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 10,000 |
16 Jul 2019 | MYR | 0.49 | 0.515 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 28,200 |
15 Jul 2019 | MYR | 0.495 | 0.5 | 0.49 | 0.495 | 0.495 | -0.005 (-1%) | 34,800 |
12 Jul 2019 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 90,400 |
11 Jul 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 300 |
10 Jul 2019 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 27,900 |
9 Jul 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 35,900 |
8 Jul 2019 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 28,300 |
5 Jul 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 29,000 |
4 Jul 2019 | MYR | 0.49 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 95,900 |
3 Jul 2019 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 20,000 |