Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 607,600 |
29 Jul 2019 | MYR | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,728,800 |
26 Jul 2019 | MYR | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,821,900 |
25 Jul 2019 | MYR | 0.345 | 0.36 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,134,300 |
24 Jul 2019 | MYR | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,986,200 |
23 Jul 2019 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 698,600 |
22 Jul 2019 | MYR | 0.355 | 0.36 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 2,590,400 |
19 Jul 2019 | MYR | 0.335 | 0.36 | 0.335 | 0.355 | 0.355 | +0.025 (+7.58%) | 8,330,300 |
18 Jul 2019 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 753,500 |
17 Jul 2019 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 729,600 |
16 Jul 2019 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 597,700 |
15 Jul 2019 | MYR | 0.33 | 0.335 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 960,300 |
12 Jul 2019 | MYR | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 415,000 |
11 Jul 2019 | MYR | 0.325 | 0.34 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 2,198,300 |
10 Jul 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,203,100 |
9 Jul 2019 | MYR | 0.325 | 0.335 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,521,800 |
8 Jul 2019 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 590,900 |
5 Jul 2019 | MYR | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 945,600 |
4 Jul 2019 | MYR | 0.33 | 0.34 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 4,119,400 |
3 Jul 2019 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 462,700 |
2 Jul 2019 | MYR | 0.33 | 0.33 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,352,700 |
1 Jul 2019 | MYR | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.0 (0.0%) | 2,579,000 |
28 Jun 2019 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 281,000 |
27 Jun 2019 | MYR | 0.325 | 0.335 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 507,500 |
26 Jun 2019 | MYR | 0.335 | 0.34 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 919,100 |
25 Jun 2019 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,101,000 |
24 Jun 2019 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 1,353,800 |
21 Jun 2019 | MYR | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 2,532,800 |
20 Jun 2019 | MYR | 0.335 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,115,000 |
19 Jun 2019 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 349,000 |