Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2019 | MYR | 0.38 | 0.385 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 89,000 |
25 Jun 2019 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 317,400 |
24 Jun 2019 | MYR | 0.375 | 0.385 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 647,200 |
21 Jun 2019 | MYR | 0.385 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 505,400 |
20 Jun 2019 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 389,200 |
19 Jun 2019 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.015 (+4%) | 390,500 |
18 Jun 2019 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 456,200 |
17 Jun 2019 | MYR | 0.38 | 0.385 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 412,100 |
14 Jun 2019 | MYR | 0.375 | 0.38 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 895,400 |
13 Jun 2019 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 195,400 |
12 Jun 2019 | MYR | 0.385 | 0.39 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 314,600 |
11 Jun 2019 | MYR | 0.36 | 0.385 | 0.36 | 0.385 | 0.385 | +0.02 (+5.48%) | 1,994,900 |
10 Jun 2019 | MYR | 0.365 | 0.365 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 885,300 |
7 Jun 2019 | MYR | 0.365 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 203,600 |
6 Jun 2019 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 269,800 |
3 Jun 2019 | MYR | 0.37 | 0.37 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 327,900 |
31 May 2019 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 341,600 |
30 May 2019 | MYR | 0.37 | 0.375 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 137,000 |
29 May 2019 | MYR | 0.365 | 0.375 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 572,700 |
28 May 2019 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 302,800 |
27 May 2019 | MYR | 0.38 | 0.38 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 306,500 |
24 May 2019 | MYR | 0.375 | 0.38 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 634,000 |
23 May 2019 | MYR | 0.39 | 0.39 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 772,800 |
21 May 2019 | MYR | 0.39 | 0.39 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 619,400 |
17 May 2019 | MYR | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 1,238,900 |
16 May 2019 | MYR | 0.395 | 0.405 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 444,900 |
15 May 2019 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 290,200 |
14 May 2019 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 662,400 |