Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2019 | MYR | 0.335 | 0.35 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 906,300 |
17 Jun 2019 | MYR | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 724,700 |
14 Jun 2019 | MYR | 0.355 | 0.355 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 1,155,000 |
13 Jun 2019 | MYR | 0.355 | 0.36 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 778,000 |
12 Jun 2019 | MYR | 0.365 | 0.37 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 2,506,800 |
11 Jun 2019 | MYR | 0.335 | 0.365 | 0.335 | 0.365 | 0.365 | +0.03 (+8.96%) | 3,144,900 |
10 Jun 2019 | MYR | 0.325 | 0.34 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 788,200 |
7 Jun 2019 | MYR | 0.33 | 0.335 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 408,900 |
6 Jun 2019 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
5 Jun 2019 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 0 |
4 Jun 2019 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 446,500 |
3 Jun 2019 | MYR | 0.315 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 434,100 |
31 May 2019 | MYR | 0.33 | 0.34 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 2,294,900 |
30 May 2019 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,071,000 |
29 May 2019 | MYR | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 1,305,100 |
28 May 2019 | MYR | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,064,600 |
27 May 2019 | MYR | 0.33 | 0.335 | 0.325 | 0.325 | 0.325 | -0.01 (-2.99%) | 1,385,500 |
24 May 2019 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 507,700 |
23 May 2019 | MYR | 0.335 | 0.345 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 477,200 |
21 May 2019 | MYR | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,266,900 |
17 May 2019 | MYR | 0.345 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 1,263,800 |
16 May 2019 | MYR | 0.355 | 0.355 | 0.34 | 0.34 | 0.34 | -0.015 (-4.23%) | 1,607,200 |
15 May 2019 | MYR | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 3,062,100 |
14 May 2019 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.005 (+1.45%) | 1,687,700 |
13 May 2019 | MYR | 0.37 | 0.37 | 0.34 | 0.345 | 0.345 | -0.03 (-8%) | 3,454,200 |
10 May 2019 | MYR | 0.385 | 0.39 | 0.365 | 0.375 | 0.375 | -0.01 (-2.60%) | 5,745,900 |
9 May 2019 | MYR | 0.405 | 0.405 | 0.38 | 0.385 | 0.385 | -0.02 (-4.94%) | 3,035,200 |
8 May 2019 | MYR | 0.395 | 0.41 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 3,094,100 |
7 May 2019 | MYR | 0.405 | 0.42 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 4,554,700 |
6 May 2019 | MYR | 0.415 | 0.415 | 0.39 | 0.395 | 0.395 | -0.015 (-3.66%) | 5,587,000 |