Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 0.2075 | 0.21 | 0.205 | 0.205 | 0.205 | -0.001 (-0.63%) | 7,169,200 |
14 Jun 2019 | MYR | 0.2038 | 0.2063 | 0.2038 | 0.2063 | 0.2063 | 0.0 (0.0%) | 4,335,200 |
13 Jun 2019 | MYR | 0.2013 | 0.2088 | 0.2 | 0.2063 | 0.2063 | +0.003 (+1.23%) | 8,462,800 |
12 Jun 2019 | MYR | 0.2 | 0.2063 | 0.2 | 0.2038 | 0.2038 | 0.0 (0.0%) | 5,217,600 |
11 Jun 2019 | MYR | 0.195 | 0.2063 | 0.195 | 0.2038 | 0.2038 | +0.007 (+3.82%) | 3,894,000 |
10 Jun 2019 | MYR | 0.2025 | 0.21 | 0.1963 | 0.1963 | 0.1963 | -0.001 (-0.61%) | 13,190,000 |
7 Jun 2019 | MYR | 0.1888 | 0.2 | 0.1863 | 0.1975 | 0.1975 | +0.013 (+6.76%) | 12,645,200 |
6 Jun 2019 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.1863 | 0.1863 | 0.1838 | 0.185 | 0.185 | -0.001 (-0.70%) | 444,400 |
3 Jun 2019 | MYR | 0.1863 | 0.1875 | 0.1863 | 0.1863 | 0.1863 | 0.0 (0.0%) | 944,000 |
31 May 2019 | MYR | 0.18 | 0.1888 | 0.1725 | 0.1863 | 0.1863 | +0.006 (+3.50%) | 5,454,400 |
30 May 2019 | MYR | 0.17 | 0.185 | 0.1688 | 0.18 | 0.18 | +0.021 (+13.35%) | 3,538,800 |
29 May 2019 | MYR | 0.1475 | 0.1588 | 0.1475 | 0.1588 | 0.1588 | +0.011 (+7.66%) | 3,548,000 |
28 May 2019 | MYR | 0.14 | 0.1488 | 0.14 | 0.1475 | 0.1475 | +0.004 (+2.57%) | 4,656,800 |
27 May 2019 | MYR | 0.1475 | 0.1488 | 0.1363 | 0.1438 | 0.1438 | -0.004 (-2.51%) | 1,104,000 |
24 May 2019 | MYR | 0.145 | 0.1475 | 0.1413 | 0.1475 | 0.1475 | +0.007 (+5.36%) | 340,400 |
23 May 2019 | MYR | 0.1313 | 0.1425 | 0.1313 | 0.14 | 0.14 | +0.015 (+12%) | 1,413,200 |
21 May 2019 | MYR | 0.115 | 0.125 | 0.115 | 0.125 | 0.125 | +0.011 (+9.84%) | 1,278,800 |
17 May 2019 | MYR | 0.1125 | 0.12 | 0.1125 | 0.1138 | 0.1138 | -0.006 (-5.17%) | 825,600 |
16 May 2019 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.004 (+3.18%) | 6,000 |
15 May 2019 | MYR | 0.12 | 0.12 | 0.11 | 0.1163 | 0.1163 | -0.007 (-6.06%) | 638,000 |
14 May 2019 | MYR | 0.1 | 0.1238 | 0.1 | 0.1238 | 0.1238 | +0.031 (+33.84%) | 1,033,600 |
13 May 2019 | MYR | 0.08 | 0.0925 | 0.08 | 0.0925 | 0.0925 | +0.009 (+10.38%) | 331,600 |
10 May 2019 | MYR | 0.0838 | 0.0838 | 0.0838 | 0.0838 | 0.0838 | 0.0 (0.0%) | 80,000 |
9 May 2019 | MYR | 0.0838 | 0.0838 | 0.0838 | 0.0838 | 0.0838 | -0.001 (-1.41%) | 240,000 |
8 May 2019 | MYR | 0.0825 | 0.085 | 0.0825 | 0.085 | 0.085 | +0.007 (+9.68%) | 136,000 |
7 May 2019 | MYR | 0.0738 | 0.0775 | 0.0738 | 0.0775 | 0.0775 | +0.003 (+3.33%) | 87,200 |
6 May 2019 | MYR | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 748,800 |
3 May 2019 | MYR | 0.0775 | 0.0775 | 0.075 | 0.075 | 0.075 | -0.004 (-4.82%) | 758,000 |