Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2019 | MYR | 0.4725 | 0.475 | 0.4725 | 0.4725 | 0.4725 | 0.0 (0.0%) | 153,800 |
27 Jun 2019 | MYR | 0.475 | 0.475 | 0.4725 | 0.4725 | 0.4725 | -0.005 (-1.05%) | 83,000 |
26 Jun 2019 | MYR | 0.4825 | 0.4825 | 0.4775 | 0.4775 | 0.4775 | -0.007 (-1.55%) | 277,200 |
25 Jun 2019 | MYR | 0.4875 | 0.4875 | 0.48 | 0.485 | 0.485 | -0.003 (-0.51%) | 200,600 |
24 Jun 2019 | MYR | 0.4925 | 0.4925 | 0.485 | 0.4875 | 0.4875 | -0.003 (-0.51%) | 172,000 |
21 Jun 2019 | MYR | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -0.035 (-6.67%) | 1,732,200 |
20 Jun 2019 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 337,200 |
19 Jun 2019 | MYR | 0.525 | 0.54 | 0.515 | 0.54 | 0.54 | +0.01 (+1.89%) | 409,800 |
18 Jun 2019 | MYR | 0.54 | 0.545 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 429,800 |
17 Jun 2019 | MYR | 0.525 | 0.55 | 0.525 | 0.54 | 0.54 | +0.025 (+4.85%) | 1,568,400 |
14 Jun 2019 | MYR | 0.4975 | 0.52 | 0.4975 | 0.515 | 0.515 | +0.022 (+4.57%) | 772,800 |
13 Jun 2019 | MYR | 0.49 | 0.4925 | 0.49 | 0.4925 | 0.4925 | +0.003 (+0.51%) | 124,000 |
12 Jun 2019 | MYR | 0.49 | 0.49 | 0.4875 | 0.49 | 0.49 | 0.0 (0.0%) | 134,000 |
11 Jun 2019 | MYR | 0.4925 | 0.4925 | 0.49 | 0.49 | 0.49 | -0.003 (-0.51%) | 111,200 |
10 Jun 2019 | MYR | 0.49 | 0.4925 | 0.49 | 0.4925 | 0.4925 | +0.003 (+0.51%) | 217,200 |
7 Jun 2019 | MYR | 0.4825 | 0.49 | 0.4825 | 0.49 | 0.49 | +0.007 (+1.55%) | 250,400 |
6 Jun 2019 | MYR | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.0 (0.0%) | 25,600 |
3 Jun 2019 | MYR | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.0 (0.0%) | 54,000 |
31 May 2019 | MYR | 0.48 | 0.4825 | 0.475 | 0.4825 | 0.4825 | 0.0 (0.0%) | 134,400 |
30 May 2019 | MYR | 0.485 | 0.49 | 0.4825 | 0.4825 | 0.4825 | -0.003 (-0.52%) | 117,400 |
29 May 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 76,000 |
28 May 2019 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 174,600 |
27 May 2019 | MYR | 0.4725 | 0.475 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 87,000 |
24 May 2019 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 1,400 |
23 May 2019 | MYR | 0.47 | 0.4725 | 0.465 | 0.465 | 0.465 | -0.007 (-1.59%) | 71,800 |
21 May 2019 | MYR | 0.4725 | 0.475 | 0.4725 | 0.4725 | 0.4725 | -0.003 (-0.53%) | 65,000 |
17 May 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.003 (+0.53%) | 473,200 |
16 May 2019 | MYR | 0.475 | 0.48 | 0.4725 | 0.4725 | 0.4725 | -0.007 (-1.56%) | 52,400 |