Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 0.2 | 0.2063 | 0.1988 | 0.2 | 0.2 | -0.003 (-1.23%) | 970,400 |
26 Jul 2019 | MYR | 0.205 | 0.2113 | 0.1975 | 0.2025 | 0.2025 | -0.003 (-1.22%) | 4,513,600 |
25 Jul 2019 | MYR | 0.1888 | 0.205 | 0.1888 | 0.205 | 0.205 | +0.016 (+8.58%) | 2,293,200 |
24 Jul 2019 | MYR | 0.1875 | 0.19 | 0.1875 | 0.1888 | 0.1888 | +0.001 (+0.69%) | 496,800 |
23 Jul 2019 | MYR | 0.1863 | 0.19 | 0.185 | 0.1875 | 0.1875 | +0.001 (+0.64%) | 946,000 |
22 Jul 2019 | MYR | 0.1863 | 0.1888 | 0.185 | 0.1863 | 0.1863 | 0.0 (0.0%) | 710,400 |
19 Jul 2019 | MYR | 0.1888 | 0.19 | 0.1863 | 0.1863 | 0.1863 | -0.003 (-1.32%) | 1,025,600 |
18 Jul 2019 | MYR | 0.19 | 0.19 | 0.1875 | 0.1888 | 0.1888 | -0.001 (-0.63%) | 881,200 |
17 Jul 2019 | MYR | 0.1875 | 0.19 | 0.1838 | 0.19 | 0.19 | +0.003 (+1.33%) | 2,269,600 |
16 Jul 2019 | MYR | 0.1988 | 0.2 | 0.1863 | 0.1875 | 0.1875 | -0.011 (-5.68%) | 8,196,000 |
15 Jul 2019 | MYR | 0.205 | 0.205 | 0.1975 | 0.1988 | 0.1988 | -0.006 (-3.02%) | 8,530,000 |
12 Jul 2019 | MYR | 0.2063 | 0.2063 | 0.2038 | 0.205 | 0.205 | -0.001 (-0.63%) | 821,600 |
11 Jul 2019 | MYR | 0.2038 | 0.2113 | 0.2038 | 0.2063 | 0.2063 | +0.003 (+1.23%) | 7,626,800 |
10 Jul 2019 | MYR | 0.2 | 0.2038 | 0.2 | 0.2038 | 0.2038 | +0.004 (+1.90%) | 1,106,400 |
9 Jul 2019 | MYR | 0.2038 | 0.2038 | 0.2 | 0.2 | 0.2 | -0.003 (-1.23%) | 282,000 |
8 Jul 2019 | MYR | 0.2025 | 0.2038 | 0.2 | 0.2025 | 0.2025 | 0.0 (0.0%) | 665,600 |
5 Jul 2019 | MYR | 0.2038 | 0.205 | 0.2025 | 0.2025 | 0.2025 | -0.003 (-1.22%) | 1,173,600 |
4 Jul 2019 | MYR | 0.205 | 0.205 | 0.2025 | 0.205 | 0.205 | -0.001 (-0.63%) | 617,200 |
3 Jul 2019 | MYR | 0.205 | 0.2088 | 0.205 | 0.2063 | 0.2063 | -0.003 (-1.20%) | 384,000 |
2 Jul 2019 | MYR | 0.2113 | 0.2175 | 0.205 | 0.2088 | 0.2088 | -0.003 (-1.18%) | 2,790,800 |
1 Jul 2019 | MYR | 0.205 | 0.22 | 0.2025 | 0.2113 | 0.2113 | +0.009 (+4.35%) | 3,675,200 |
28 Jun 2019 | MYR | 0.1963 | 0.2038 | 0.1963 | 0.2025 | 0.2025 | +0.006 (+3.16%) | 2,150,400 |
27 Jun 2019 | MYR | 0.2 | 0.2 | 0.195 | 0.1963 | 0.1963 | 0.0 (0.0%) | 522,000 |
26 Jun 2019 | MYR | 0.2038 | 0.2038 | 0.1938 | 0.1963 | 0.1963 | -0.01 (-4.85%) | 3,654,400 |
25 Jun 2019 | MYR | 0.2088 | 0.2088 | 0.2038 | 0.2063 | 0.2063 | -0.004 (-1.76%) | 1,327,600 |
24 Jun 2019 | MYR | 0.22 | 0.22 | 0.2013 | 0.21 | 0.21 | -0.011 (-5.11%) | 2,765,200 |
21 Jun 2019 | MYR | 0.2425 | 0.245 | 0.2188 | 0.2213 | 0.2213 | -0.009 (-3.78%) | 13,074,000 |
20 Jun 2019 | MYR | 0.2075 | 0.24 | 0.2013 | 0.23 | 0.23 | +0.022 (+10.84%) | 17,287,600 |
19 Jun 2019 | MYR | 0.2063 | 0.2075 | 0.1988 | 0.2075 | 0.2075 | +0.001 (+0.58%) | 2,828,400 |
18 Jun 2019 | MYR | 0.2075 | 0.2088 | 0.2063 | 0.2063 | 0.2063 | +0.001 (+0.63%) | 5,402,400 |