DUBAI+971 4 8160600        MALAYSIA+603 5614 2555
 
 
 

2019

Date Open High Low Close Volume
Jul 15, 2019 0.3600 0.3600 0.3600 0.3600 2,000
Jul 12, 2019 0.3650 0.3650 0.3550 0.3650 119,600
Jul 11, 2019 0.3700 0.3700 0.3700 0.3700 -
Jul 10, 2019 0.3700 0.3700 0.3700 0.3700 -
Jul 09, 2019 0.3700 0.3700 0.3700 0.3700 10,000
Jul 08, 2019 0.3750 0.3750 0.3750 0.3750 50,800
Jul 05, 2019 0.3750 0.3750 0.3750 0.3750 -
Jul 04, 2019 0.3750 0.3750 0.3750 0.3750 -
Jul 03, 2019 0.3800 0.3800 0.3750 0.3750 48,400
Jul 02, 2019 0.3800 0.3950 0.3800 0.3950 1,400
Jul 01, 2019 0.3800 0.4000 0.3800 0.4000 160,000
Jun 28, 2019 0.3600 0.3600 0.3600 0.3600 64,000
Jun 27, 2019 0.3750 0.3750 0.3750 0.3750 -
Jun 26, 2019 0.3600 0.3750 0.3550 0.3750 1,000
Jun 25, 2019 0.3800 0.3800 0.3800 0.3800 77,000
Jun 24, 2019 0.3650 0.3650 0.3650 0.3650 -
Jun 21, 2019 0.3700 0.3700 0.3650 0.3650 56,000
Jun 20, 2019 0.3750 0.3750 0.3750 0.3750 -
Jun 19, 2019 0.3750 0.3750 0.3750 0.3750 98,800
Jun 18, 2019 0.3800 0.3800 0.3750 0.3750 14,800
Jun 17, 2019 0.3800 0.3850 0.3800 0.3850 5,800
Jun 14, 2019 0.4000 0.4000 0.4000 0.4000 -
Jun 13, 2019 0.4000 0.4000 0.4000 0.4000 -
Jun 12, 2019 0.3950 0.4000 0.3800 0.4000 62,700
Jun 11, 2019 0.4000 0.4000 0.4000 0.4000 10,000
Jun 10, 2019 0.3750 0.3750 0.3750 0.3750 -
Jun 07, 2019 0.3750 0.3750 0.3750 0.3750 2,100
Jun 06, 2019 0.3750 0.3750 0.3750 0.3750 -
Jun 05, 2019 0.3750 0.3750 0.3750 0.3750 -
Jun 04, 2019 0.3750 0.3750 0.3750 0.3750 -
Jun 03, 2019 0.3750 0.3750 0.3750 0.3750 -
May 31, 2019 0.3750 0.3750 0.3750 0.3750 -
May 30, 2019 0.3750 0.3750 0.3750 0.3750 10,000
May 30, 2019 0.375 0.375 0.375 0.375 10,000
May 29, 2019 0.375 0.375 0.375 0.375 0
May 28, 2019 0.360 0.375 0.360 0.375 6,000
May 27, 2019 0.375 0.375 0.375 0.375 0
May 24, 2019 0.375 0.375 0.375 0.375 0
May 23, 2019 0.375 0.375 0.375 0.375 91,500
May 22, 2019 0.375 0.375 0.375 0.375 0
May 21, 2019 0.375 0.375 0.375 0.375 0
May 20, 2019 0.375 0.375 0.375 0.375 0
May 17, 2019 0.375 0.375 0.375 0.375 0
May 16, 2019 0.375 0.375 0.375 0.375 0
May 15, 2019 0.365 0.37 0.365 0.37 0
May 14, 2019 0.365 0.37 0.365 0.37 11,500
May 13, 2019 0.38 0.38 0.38 0.38 0
May 10, 2019 0.38 0.38 0.38 0.38 4,200
May 09, 2019 0.385 0.385 0.385 0.385 0
May 08, 2019 0.385 0.385 0.385 0.385 400
May 07, 2019 0.39 0.39 0.385 0.39 12,200
May 06, 2019 0.40 0.415 0.40 0.405 62,800
May 03, 2019 0.385 0.385 0.375 0.375 15,900
May 02, 2019 0.40 0.40 0.385 0.385 123,000
Apr 20, 2019 0.41 0.41 0.40 0.40 3,900
Apr 29, 2019 0.40 0.41 0.40 0.41 274,700
Apr 26, 2019 0.395 0.395 0.395 0.395 0
Apr 25, 2019 0.395 0.395 0.395 0.395 4,000
Apr 24, 2019 0.385 0.385 0.385 0.385 0
Apr 23, 2019 0.39 0.39 0.385 0.385 13,000
Apr 22, 2019 0.38 0.38 0.38 0.38 3,400
Apr 19, 2019 0.385 0.385 0.385 0.385 0
Apr 18, 2019 0.385 0.385 0.385 0.385 0
Apr 17, 2019 0.385 0.385 0.385 0.385 0
Apr 16, 2019 0.385 0.385 0.385 0.385 0
Apr 15, 2019 0.385 0.385 0.385 0.385 1,000
Apr 12, 2019 0.40 0.40 0.40 0.40 0
Apr 11, 2019 0.40 0.40 0.40 0.40 120,000
Apr 10, 2019 0.40 0.40 0.40 0.40 36,000
Apr 09, 2019 0.39 0.39 0.39 0.39 1,100
Apr 08, 2019 0.40 0.40 0.40 0.40 0
Apr 05, 2019 0.395 0.40 0.395 0.40 50,100
Apr 04, 2019 0.39 0.39 0.39 0.39 0
Apr 03, 2019 0.39 0.39 0.39 0.39 19,000
Apr 02, 2019 0.385 0.385 0.385 0.385 5,400
Apr 01, 2019 0.40 0.40 0.385 0.385 147,600
Mar 29, 2019 0.395 0.395 0.39 0.39 19,000
Mar 28, 2019 0.395 0.395 0.395 0.395 0
Mar 27, 2019 0.39 0.395 0.39 0.395 44,500
Mar 26, 2019 0.395 0.395 0.395 0.395 0
Mar 25, 2019 0.39 0.395 0.39 0.395 12,200
Mar 22, 2019 0.395 0.395 0.395 0.395 0
Mar 21, 2019 0.395 0.41 0.395 0.395 347100
Mar 20, 2019 0.435 0.435 0.395 0.395 250200
Mar 19, 2019 0.435 0.435 0.435 0.435 100
Mar 18, 2019 0.44 0.44 0.44 0.44 1100
Mar 15, 2019 0.44 0.44 0.44 0.44 0
Mar 14, 2019 0.44 0.44 0.44 0.44 20,000
Mar 13, 2019 0.44 0.44 0.44 0.44 6,300
Mar 12, 2019 0.44 0.44 0.44 0.44 30,000
Mar 11, 2019 0.45 0.45 0.45 0.45 0
Mar 08, 2019 0.45 0.45 0.45 0.45 0
Mar 07, 2019 0.45 0.45 0.45 0.45 0
Mar 06, 2019 0.45 0.45 0.45 0.45 0
Mar 05, 2019 0.45 0.45 0.45 0.45 500
Mar 04, 2019 0.435 0.435 0.435 0.435 6,900
Mar 01, 2019 0.43 0.45 0.43 0.45 18,700
Feb 28, 2019 0.435 0.435 0.435 0.435 0
Feb 27, 2019 0.435 0.435 0.435 0.435 8,000
Feb 26, 2019 0.44 0.44 0.43 0.43 120,000
Feb 25, 2019 0.445 0.445 0.44 0.445 3,200
Feb 22, 2019 0.445 0.45 0.445 0.45 94,900
Feb 21, 2019 0.43 0.445 0.43 0.445 16,500
Feb 20, 2019 0.43 0.44 0.43 0.43 29,700
Feb 19, 2019 0.43 0.43 0.43 0.43 0
Feb 18, 2019 0.43 0.43 0.43 0.43 22,000
Feb 15, 2019 0.435 0.44 0.435 0.44 14,900
Feb 14, 2019 0.44 0.44 0.44 0.44 16,000
Feb 13, 2019 0.45 0.45 0.45 0.45 15,000
Feb 12, 2019 0.445 0.45 0.445 0.45 10,100
Feb 11, 2019 0.44 0.44 0.44 0.44 6,900
Feb 08, 2019 0.43 0.43 0.43 0.43 0
Feb 07, 2019 0.43 0.43 0.43 0.43 0
Feb 04, 2019 0.43 0.43 0.43 0.43 0
Jan 21, 2019 0.43 0.43 0.43 0.43 9,000
Jan 30, 2019 0.45 0.45 0.45 0.45 0
Jan 29, 2019 0.45 0.45 0.45 0.45 0
Jan 28, 2019 0.45 0.45 0.45 0.45 2,800
Jan 25, 2019 0.455 0.455 0.455 0.455 10,000
Jan 24, 2019 0.455 0.455 0.455 0.455 0
Jan 23, 2019 0.455 0.455 0.455 0.455 10,000
Jan 22, 2019 0.46 0.46 0.455 0.455 12,200
Jan 18, 2019 0.45 0.465 0.45 0.465 4,200
Jan 17, 2019 0.46 0.46 0.46 0.46 0
Jan 16, 2019 0.465 0.465 0.46 0.46 13,100
Jan 15, 2019 0.46 0.46 0.46 0.46 0
Jan 14, 2019 0.46 0.46 0.46 0.46 0
Jan 11, 2019 0.46 0.46 0.46 0.46 0
Jan 10, 2019 0.46 0.46 0.46 0.46 15,000
Jan 09, 2019 0.46 0.46 0.46 0.46 0
Jan 08, 2019 0.46 0.46 0.46 0.46 10,000
Jan 07, 2019 0.475 0.475 0.47 0.47 9,100
Jan 04, 2019 0.485 0.49 0.465 0.465 61,000
Jan 03, 2019 0.485 0.485 0.485 0.485 0
Jan 02, 2019 0.475 0.485 0.475 0.485 14,000