Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2019 | MYR | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 60,000 |
1 Jul 2019 | MYR | 0.5 | 0.505 | 0.495 | 0.505 | 0.505 | 0.0 (0.0%) | 30,200 |
28 Jun 2019 | MYR | 0.5 | 0.52 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 47,800 |
27 Jun 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 35,500 |
26 Jun 2019 | MYR | 0.535 | 0.535 | 0.51 | 0.51 | 0.51 | -0.025 (-4.67%) | 40,600 |
25 Jun 2019 | MYR | 0.525 | 0.535 | 0.525 | 0.535 | 0.535 | +0.035 (+7.00%) | 18,400 |
24 Jun 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
21 Jun 2019 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 41,000 |
20 Jun 2019 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
19 Jun 2019 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 20,000 |
18 Jun 2019 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 24,800 |
17 Jun 2019 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.02 (-3.85%) | 86,500 |
14 Jun 2019 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 5,000 |
13 Jun 2019 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 5,200 |
12 Jun 2019 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 33,800 |
11 Jun 2019 | MYR | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -0.02 (-3.64%) | 67,000 |
10 Jun 2019 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 500 |
7 Jun 2019 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 45,500 |
6 Jun 2019 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
3 Jun 2019 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
31 May 2019 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
30 May 2019 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.015 (+2.75%) | 4,000 |
29 May 2019 | MYR | 0.55 | 0.55 | 0.54 | 0.545 | 0.545 | +0.01 (+1.87%) | 52,200 |
28 May 2019 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 0 |
27 May 2019 | MYR | 0.535 | 0.535 | 0.535 | 0.535 | 0.535 | +0.005 (+0.94%) | 7,000 |
24 May 2019 | MYR | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 45,000 |
23 May 2019 | MYR | 0.555 | 0.555 | 0.5 | 0.55 | 0.55 | -0.01 (-1.79%) | 23,000 |
21 May 2019 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |