Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2019 | MYR | 0.644 | 0.666 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 411,000 |
26 Jul 2019 | MYR | 0.628 | 0.64 | 0.628 | 0.64 | 0.64 | +0.012 (+1.91%) | 101,000 |
25 Jul 2019 | MYR | 0.632 | 0.632 | 0.628 | 0.628 | 0.628 | +0.002 (+0.32%) | 49,000 |
24 Jul 2019 | MYR | 0.63 | 0.63 | 0.626 | 0.626 | 0.626 | -0.002 (-0.32%) | 130,000 |
23 Jul 2019 | MYR | 0.624 | 0.628 | 0.624 | 0.628 | 0.628 | +0.004 (+0.64%) | 111,500 |
22 Jul 2019 | MYR | 0.63 | 0.63 | 0.624 | 0.624 | 0.624 | 0.0 (0.0%) | 97,000 |
19 Jul 2019 | MYR | 0.626 | 0.628 | 0.624 | 0.624 | 0.624 | 0.0 (0.0%) | 104,000 |
18 Jul 2019 | MYR | 0.628 | 0.63 | 0.622 | 0.624 | 0.624 | -0.008 (-1.27%) | 283,000 |
17 Jul 2019 | MYR | 0.63 | 0.632 | 0.624 | 0.632 | 0.632 | +0.002 (+0.32%) | 135,000 |
16 Jul 2019 | MYR | 0.628 | 0.63 | 0.622 | 0.63 | 0.63 | +0.008 (+1.29%) | 219,500 |
15 Jul 2019 | MYR | 0.632 | 0.632 | 0.622 | 0.622 | 0.622 | +0.004 (+0.65%) | 165,000 |
12 Jul 2019 | MYR | 0.632 | 0.632 | 0.618 | 0.618 | 0.618 | 0.0 (0.0%) | 220,000 |
11 Jul 2019 | MYR | 0.62 | 0.63 | 0.618 | 0.618 | 0.618 | -0.002 (-0.32%) | 183,500 |
10 Jul 2019 | MYR | 0.622 | 0.622 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 93,500 |
9 Jul 2019 | MYR | 0.63 | 0.63 | 0.618 | 0.62 | 0.62 | +0.004 (+0.65%) | 376,500 |
8 Jul 2019 | MYR | 0.632 | 0.634 | 0.616 | 0.616 | 0.616 | -0.012 (-1.91%) | 580,000 |
5 Jul 2019 | MYR | 0.632 | 0.632 | 0.626 | 0.628 | 0.628 | +0.002 (+0.32%) | 150,000 |
4 Jul 2019 | MYR | 0.626 | 0.626 | 0.626 | 0.626 | 0.626 | +0.002 (+0.32%) | 80,000 |
3 Jul 2019 | MYR | 0.626 | 0.632 | 0.624 | 0.624 | 0.624 | 0.0 (0.0%) | 395,500 |
2 Jul 2019 | MYR | 0.636 | 0.638 | 0.624 | 0.624 | 0.624 | -0.006 (-0.95%) | 291,500 |
1 Jul 2019 | MYR | 0.626 | 0.63 | 0.626 | 0.63 | 0.63 | +0.002 (+0.32%) | 143,500 |
28 Jun 2019 | MYR | 0.632 | 0.632 | 0.628 | 0.628 | 0.628 | -0.004 (-0.63%) | 281,000 |
27 Jun 2019 | MYR | 0.632 | 0.64 | 0.632 | 0.632 | 0.632 | -0.012 (-1.86%) | 470,000 |
26 Jun 2019 | MYR | 0.644 | 0.646 | 0.624 | 0.644 | 0.644 | +0.02 (+3.21%) | 143,500 |
25 Jun 2019 | MYR | 0.64 | 0.656 | 0.62 | 0.624 | 0.624 | -0.016 (-2.50%) | 480,000 |
24 Jun 2019 | MYR | 0.64 | 0.64 | 0.636 | 0.64 | 0.64 | 0.0 (0.0%) | 472,500 |
21 Jun 2019 | MYR | 0.64 | 0.646 | 0.64 | 0.64 | 0.64 | +0.004 (+0.63%) | 135,000 |
20 Jun 2019 | MYR | 0.636 | 0.636 | 0.636 | 0.636 | 0.636 | 0.0 (0.0%) | 7,000 |
19 Jun 2019 | MYR | 0.644 | 0.644 | 0.62 | 0.636 | 0.636 | -2.454 (-79.42%) | 92,000 |
18 Jun 2019 | MYR | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | +2.472 (+400.00%) | 0 |