Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2019 | MYR | 0.31 | 0.31 | 0.29 | 0.31 | 0.31 | +0.02 (+6.90%) | 8,300 |
14 Jun 2019 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 11,000 |
13 Jun 2019 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
12 Jun 2019 | MYR | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 10,300 |
11 Jun 2019 | MYR | 0.305 | 0.305 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 332,300 |
10 Jun 2019 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 47,000 |
7 Jun 2019 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
6 Jun 2019 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 154,300 |
3 Jun 2019 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 32,300 |
31 May 2019 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | -0.025 (-7.58%) | 83,100 |
30 May 2019 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
29 May 2019 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
28 May 2019 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 100 |
27 May 2019 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 152,200 |
24 May 2019 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
23 May 2019 | MYR | 0.31 | 0.325 | 0.3 | 0.325 | 0.325 | +0.005 (+1.56%) | 13,800 |
21 May 2019 | MYR | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | -0.005 (-1.54%) | 3,300 |
17 May 2019 | MYR | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | -0.005 (-1.52%) | 10,000 |
16 May 2019 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
15 May 2019 | MYR | 0.305 | 0.33 | 0.305 | 0.33 | 0.33 | -0.015 (-4.35%) | 37,800 |
14 May 2019 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | +0.025 (+7.81%) | 4,100 |
13 May 2019 | MYR | 0.35 | 0.35 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 17,000 |
10 May 2019 | MYR | 0.32 | 0.35 | 0.315 | 0.315 | 0.315 | -0.045 (-12.50%) | 45,700 |
9 May 2019 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
8 May 2019 | MYR | 0.33 | 0.36 | 0.325 | 0.36 | 0.36 | -0.01 (-2.70%) | 18,300 |
7 May 2019 | MYR | 0.375 | 0.375 | 0.33 | 0.37 | 0.37 | +0.005 (+1.37%) | 5,100 |
6 May 2019 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
3 May 2019 | MYR | 0.38 | 0.38 | 0.325 | 0.365 | 0.365 | +0.015 (+4.29%) | 43,300 |