Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | MYR | 0.195 | 0.24 | 0.195 | 0.24 | 0.24 | +0.045 (+23.08%) | 2,189,900 |
5 Jul 2019 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.01 (+5.41%) | 644,200 |
4 Jul 2019 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 530,000 |
3 Jul 2019 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 508,000 |
2 Jul 2019 | MYR | 0.18 | 0.195 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 2,040,100 |
1 Jul 2019 | MYR | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 572,000 |
28 Jun 2019 | MYR | 0.18 | 0.25 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 5,700,000 |
27 Jun 2019 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | +0.005 (+2.86%) | 10,400 |
26 Jun 2019 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 900 |
25 Jun 2019 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.01 (+5.88%) | 210,900 |
24 Jun 2019 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
21 Jun 2019 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
20 Jun 2019 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 26,000 |
19 Jun 2019 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 20,000 |
18 Jun 2019 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | +0.01 (+6.25%) | 10,000 |
17 Jun 2019 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 9,100 |
14 Jun 2019 | MYR | 0.175 | 0.175 | 0.16 | 0.16 | 0.16 | -0.015 (-8.57%) | 107,200 |
13 Jun 2019 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 35,000 |
12 Jun 2019 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.005 (-2.86%) | 90,600 |
11 Jun 2019 | MYR | 0.175 | 0.18 | 0.165 | 0.175 | 0.175 | -0.005 (-2.78%) | 236,400 |
10 Jun 2019 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 138,800 |
7 Jun 2019 | MYR | 0.175 | 0.21 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 1,597,700 |
6 Jun 2019 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
3 Jun 2019 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.015 (-7.89%) | 74,000 |
31 May 2019 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 27,000 |
30 May 2019 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 60,000 |
29 May 2019 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 20,000 |
28 May 2019 | MYR | 0.185 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 30,200 |