Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2019 | MYR | 0.34 | 0.34 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 5,955,200 |
13 Jun 2019 | MYR | 0.335 | 0.345 | 0.325 | 0.34 | 0.34 | +0.005 (+1.49%) | 8,133,000 |
12 Jun 2019 | MYR | 0.345 | 0.35 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 2,433,400 |
11 Jun 2019 | MYR | 0.345 | 0.36 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 10,333,300 |
10 Jun 2019 | MYR | 0.335 | 0.35 | 0.33 | 0.345 | 0.345 | +0.02 (+6.15%) | 10,238,500 |
7 Jun 2019 | MYR | 0.315 | 0.34 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 12,353,600 |
6 Jun 2019 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.31 | 0.32 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 3,716,400 |
3 Jun 2019 | MYR | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | -0.015 (-4.62%) | 3,108,000 |
31 May 2019 | MYR | 0.335 | 0.35 | 0.32 | 0.325 | 0.325 | -0.03 (-8.45%) | 15,226,000 |
30 May 2019 | MYR | 0.285 | 0.355 | 0.28 | 0.355 | 0.355 | +0.075 (+26.79%) | 37,552,800 |
29 May 2019 | MYR | 0.26 | 0.29 | 0.255 | 0.28 | 0.28 | +0.02 (+7.69%) | 6,029,500 |
28 May 2019 | MYR | 0.255 | 0.265 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 3,166,900 |
27 May 2019 | MYR | 0.275 | 0.275 | 0.25 | 0.255 | 0.255 | -0.015 (-5.56%) | 3,972,300 |
24 May 2019 | MYR | 0.26 | 0.275 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 5,795,600 |
23 May 2019 | MYR | 0.295 | 0.295 | 0.265 | 0.27 | 0.27 | -0.04 (-12.90%) | 12,260,700 |
21 May 2019 | MYR | 0.325 | 0.33 | 0.305 | 0.31 | 0.31 | -0.035 (-10.14%) | 9,223,000 |
17 May 2019 | MYR | 0.355 | 0.355 | 0.34 | 0.345 | 0.345 | +0.01 (+2.99%) | 4,151,100 |
16 May 2019 | MYR | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 2,526,300 |
15 May 2019 | MYR | 0.33 | 0.36 | 0.33 | 0.345 | 0.345 | +0.02 (+6.15%) | 8,972,900 |
14 May 2019 | MYR | 0.33 | 0.335 | 0.305 | 0.325 | 0.325 | -0.015 (-4.41%) | 7,929,600 |
13 May 2019 | MYR | 0.36 | 0.36 | 0.335 | 0.34 | 0.34 | -0.02 (-5.56%) | 4,112,800 |
10 May 2019 | MYR | 0.365 | 0.375 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 5,601,800 |
9 May 2019 | MYR | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 4,674,600 |
8 May 2019 | MYR | 0.365 | 0.385 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 8,431,400 |
7 May 2019 | MYR | 0.375 | 0.385 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 5,362,100 |
6 May 2019 | MYR | 0.385 | 0.39 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 7,849,500 |
3 May 2019 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 8,584,300 |
2 May 2019 | MYR | 0.4 | 0.405 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 13,218,700 |