Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2019 | MYR | 0.345 | 0.35 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 4,003,400 |
25 Jul 2019 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,561,300 |
24 Jul 2019 | MYR | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 2,474,300 |
23 Jul 2019 | MYR | 0.345 | 0.36 | 0.335 | 0.35 | 0.35 | +0.01 (+2.94%) | 9,263,800 |
22 Jul 2019 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 2,710,900 |
19 Jul 2019 | MYR | 0.34 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 4,590,700 |
18 Jul 2019 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 4,781,100 |
17 Jul 2019 | MYR | 0.35 | 0.36 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 8,292,400 |
16 Jul 2019 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 6,385,300 |
15 Jul 2019 | MYR | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 4,151,700 |
12 Jul 2019 | MYR | 0.37 | 0.375 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 6,190,700 |
11 Jul 2019 | MYR | 0.36 | 0.37 | 0.355 | 0.365 | 0.365 | +0.015 (+4.29%) | 12,248,800 |
10 Jul 2019 | MYR | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 6,398,500 |
9 Jul 2019 | MYR | 0.36 | 0.37 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 5,499,400 |
8 Jul 2019 | MYR | 0.365 | 0.37 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 6,619,700 |
5 Jul 2019 | MYR | 0.375 | 0.385 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 7,044,400 |
4 Jul 2019 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 16,265,000 |
3 Jul 2019 | MYR | 0.37 | 0.385 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 10,133,500 |
2 Jul 2019 | MYR | 0.37 | 0.385 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 20,082,900 |
1 Jul 2019 | MYR | 0.355 | 0.405 | 0.35 | 0.375 | 0.375 | +0.03 (+8.70%) | 77,066,000 |
28 Jun 2019 | MYR | 0.355 | 0.355 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 3,695,600 |
27 Jun 2019 | MYR | 0.345 | 0.355 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 11,317,100 |
26 Jun 2019 | MYR | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 4,551,400 |
25 Jun 2019 | MYR | 0.355 | 0.355 | 0.34 | 0.34 | 0.34 | -0.015 (-4.23%) | 4,699,200 |
24 Jun 2019 | MYR | 0.355 | 0.36 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 6,959,500 |
21 Jun 2019 | MYR | 0.36 | 0.365 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 13,552,200 |
20 Jun 2019 | MYR | 0.32 | 0.355 | 0.32 | 0.35 | 0.35 | +0.03 (+9.38%) | 35,610,200 |
19 Jun 2019 | MYR | 0.33 | 0.335 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 5,891,000 |
18 Jun 2019 | MYR | 0.325 | 0.335 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 4,836,500 |
17 Jun 2019 | MYR | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 3,250,200 |