Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2019 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,529,900 |
7 Aug 2019 | MYR | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 1,141,500 |
6 Aug 2019 | MYR | 0.4 | 0.405 | 0.39 | 0.405 | 0.405 | -0.005 (-1.22%) | 839,000 |
5 Aug 2019 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 344,100 |
2 Aug 2019 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 1,121,100 |
1 Aug 2019 | MYR | 0.435 | 0.44 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 578,900 |
31 Jul 2019 | MYR | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 804,500 |
29 Jul 2019 | MYR | 0.435 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 550,000 |
26 Jul 2019 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 966,400 |
25 Jul 2019 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 584,100 |
24 Jul 2019 | MYR | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 1,077,800 |
23 Jul 2019 | MYR | 0.465 | 0.475 | 0.45 | 0.45 | 0.45 | -0.015 (-3.23%) | 4,040,900 |
22 Jul 2019 | MYR | 0.46 | 0.47 | 0.44 | 0.465 | 0.465 | +0.005 (+1.09%) | 4,341,800 |
19 Jul 2019 | MYR | 0.465 | 0.485 | 0.435 | 0.46 | 0.46 | -0.005 (-1.08%) | 4,740,200 |
18 Jul 2019 | MYR | 0.44 | 0.47 | 0.44 | 0.465 | 0.465 | +0.035 (+8.14%) | 7,456,900 |
17 Jul 2019 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 567,000 |
16 Jul 2019 | MYR | 0.435 | 0.45 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 794,100 |
15 Jul 2019 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 248,000 |
12 Jul 2019 | MYR | 0.435 | 0.45 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,169,000 |
11 Jul 2019 | MYR | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 1,094,000 |
10 Jul 2019 | MYR | 0.42 | 0.445 | 0.415 | 0.44 | 0.44 | +0.02 (+4.76%) | 1,554,400 |
9 Jul 2019 | MYR | 0.415 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 173,500 |
8 Jul 2019 | MYR | 0.42 | 0.42 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 710,700 |
5 Jul 2019 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 555,400 |
4 Jul 2019 | MYR | 0.385 | 0.425 | 0.385 | 0.41 | 0.41 | +0.03 (+7.89%) | 1,323,000 |
3 Jul 2019 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 518,800 |
2 Jul 2019 | MYR | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 842,300 |
1 Jul 2019 | MYR | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,606,500 |
28 Jun 2019 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 125,500 |
27 Jun 2019 | MYR | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 339,800 |