DUBAI+971 4 8160600        MALAYSIA+603 5614 2555
 
 
 
2018
Date Open High Low Close Volume
Oct 29, 2018 0.54 0.54 0.54 0.54 415,300
Oct 26, 2018 0.54 0.54 0.52 0.54 205,800
Oct 25, 2018 0.50 0.535 0.50 0.535 134,500
Oct 24, 2018 0.50 0.50 0.50 0.50 25,000
Oct 23, 2018 0.50 0.52 0.50 0.52 26,000
Oct 22, 2018 0.505 0.505 0.505 0.505 7,000
Oct 19, 2018 0.50 0.525 0.50 0.525 45,600
Oct 18, 2018 0.50 0.50 0.49 0.50 56,000
Oct 17, 2018 0.50 0.50 0.50 0.50 0
Oct 16, 2018 0.50 0.50 0.50 0.50 1,500
Oct 15, 2018 0.51 0.51 0.50 0.50 10,000
Oct 12, 2018 0.52 0.52 0.52 0.52 0
Oct 11, 2018 0.52 0.52 0.52 0.52 20,000
Oct 10, 2018 0.54 0.54 0.52 0.52 42,000
Oct 09, 2018 0.54 0.54 0.54 0.54 6,700
Oct 08, 2018 0.54 0.54 0.53 0.53 20,000
Oct 05, 2018 0.54 0.54 0.54 0.54 0
Oct 04, 2018 0.54 0.54 0.54 0.54 0
Oct 03, 2018 0.54 0.54 0.54 0.54 0
Oct 02, 2018 0.54 0.54 0.54 0.54 7,000
Oct 01, 2018 0.56 0.56 0.53 0.53 35,000
Sep 28, 2018 0.56 0.56 0.56 0.56 1,000
Sep 27, 2018 0.56 0.56 0.56 0.56 0
Sep 26, 2018 0.55 0.56 0.55 0.56 10,500
Sep 25, 2018 0.56 0.56 0.555 0.56 41,500
Sep 24, 2018 0.555 0.555 0.555 0.555 3,500
Sep 21, 2018 0.57 0.58 0.57 0.58 25,500
Sep 20, 2018 0.565 0.565 0.565 0.565 0
Sep 19, 2018 0.58 0.58 0.54 0.565 42,700
Sep 18, 2018 0.57 0.57 0.57 0.57 0
Sep 14, 2018 0.57 0.57 0.57 0.57 5,000
Sep 13, 2018 0.55 0.55 0.55 0.55 9,600
Sep 12, 2018 0.58 0.58 0.54 0.54 19,400
Sep 07, 2018 0.58 0.58 0.58 0.58 0
Sep 06, 2018 0.58 0.58 0.58 0.58 0
Sep 05, 2018 0.57 0.58 0.57 0.58 100,000
Sep 04, 2018 0.57 0.57 0.57 0.57 0
Sep 03, 2018 0.57 0.57 0.57 0.57 0
Aug 30, 2018 0.595 0.60 0.55 0.57 91,500
Aug 29, 2018 0.59 0.59 0.59 0.59 2,100
Aug 28, 2018 0.605 0.605 0.60 0.60 35,000
Aug 27, 2018 0.625 0.625 0.625 0.625 0
Aug 24, 2018 0.625 0.625 0.625 0.625 0
Aug 23, 2018 0.625 0.625 0.625 0.625 0
Aug 21, 2018 0.625 0.625 0.625 0.625 0
Aug 20, 2018 0.625 0.625 0.625 0.625 5,400
Aug 17, 2018 0.65 0.65 0.65 0.65 0
Aug 16, 2018 0.65 0.65 0.65 0.65 0
Aug 15, 2018 0.65 0.65 0.645 0.65 39,200
Aug 14, 2018 0.65 0.65 0.65 0.65 76,000
Aug 13, 2018 0.65 0.65 0.65 0.65 47,500
Aug 10, 2018 0.65 0.65 0.65 0.65 29,400
Aug 09, 2018 0.62 0.65 0.615 0.65 291,000
Aug 08, 2018 0.62 0.62 0.62 0.62 47,000
Aug 07, 2018 0.61 0.615 0.60 0.615 45,900
Aug 06, 2018 0.62 0.62 0.62 0.62 80,000
Aug 03, 2018 0.62 0.62 0.62 0.62 37,900
Aug 02, 2018 0.62 0.62 0.62 0.62 130,000
Aug 01, 2018 0.62 0.62 0.62 0.62 0
Jul 31, 2018 0.645 0.645 0.615 0.62 78,200
Jul 30, 2018 0.65 0.65 0.645 0.645 38,000
Jul 27, 2018 0.65 0.65 0.65 0.65 11,300
Jul 26, 2018 0.65 0.65 0.65 0.65 0
Jul 25, 2018 0.66 0.66 0.65 0.65 56,700
Jul 24, 2018 0.66 0.66 0.66 0.66 0
Jul 23, 2018 0.66 0.66 0.66 0.66 0
Jul 20, 2018 0.66 0.66 0.66 0.66 0
Jul 19, 2018 0.66 0.66 0.66 0.66 6,500
Jul 18, 2018 0.66 0.66 0.66 0.66 0
Jul 17, 2018 0.66 0.66 0.66 0.66 20,000
Jul 16, 2018 0.65 0.655 0.65 0.655 19,000
Jul 13, 2018 0.65 0.65 0.65 0.65 20,000
Jul 12, 2018 0.66 0.66 0.66 0.66 25,000
Jul 11, 2018 0.66 0.66 0.66 0.66 10,000
Jul 10, 2018 0.65 0.66 0.65 0.66 100,000
Jul 09, 2018 0.665 0.675 0.665 0.675 10,400
Jul 06, 2018 0.685 0.685 0.685 0.685 0
Jul 05, 2018 0.685 0.685 0.685 0.685 0
Jul 04, 2018 0.685 0.685 0.685 0.685 0
Jul 03, 2018 0.655 0.685 0.65 0.685 22,300
Jul 02, 2018 0.70 0.70 0.70 0.70 3,900
Jun 29, 2018 0.685 0.70 0.685 0.70 7,000
Jun 28, 2018 0.68 0.68 0.68 0.68 0
Jun 27, 2018 0.68 0.68 0.68 0.68 0
Jun 26, 2018 0.68 0.68 0.68 0.68 5,000
Jun 25, 2018 0.75 0.75 0.75 0.75 0
Jun 22, 2018 0.75 0.75 0.75 0.75 0
Jun 21, 2018 0.75 0.75 0.75 0.75 0
Jun 20, 2018 0.75 0.75 0.75 0.75 0
Jun 19, 2018 0.75 0.75 0.75 0.75 0
Jun 18, 2018 0.75 0.75 0.75 0.75 0
Jun 14, 2018 0.75 0.75 0.75 0.75 0
Jun 13, 2018 0.75 0.75 0.75 0.75 0
Jun 12, 2018 0.75 0.75 0.75 0.75 0
Jun 11, 2018 0.75 0.75 0.75 0.75 0
Jun 08, 2018 0.75 0.75 0.75 0.75 0
Jun 07, 2018 0.70 0.75 0.70 0.75 8,900
Jun 06, 2018 0.70 0.70 0.70 0.70 3,000
Jun 05, 2018 0.70 0.70 0.70 0.70 1,100
Jun 04, 2018 0.75 0.79 0.685 0.685 74,100
Jun 01, 2018 0.74 0.75 0.74 0.75 31,700
May 31, 2018 0.68 0.73 0.65 0.715 69,400
May 30, 2018 0.65 0.65 0.65 0.65 19,500
May 28, 2018 0.70 0.71 0.655 0.655 33,100
May 25, 2018 0.67 0.67 0.665 0.665 8,300
May 24, 2018 0.75 0.75 0.70 0.72 116,800
May 23, 2018 0.62 0.77 0.62 0.74 278,600
May 22, 2018 0.60 0.60 0.60 0.60 0
May 21, 2018 0.60 0.60 0.60 0.60 0
May 18, 2018 0.60 0.60 0.60 0.60 5,000
May 17, 2018 0.62 0.62 0.62 0.62 0
May 16, 2018 0.55 0.62 0.55 0.62 8,400
May 15, 2018 0.58 0.58 0.58 0.58 0
May 14, 2018 0.58 0.58 0.58 0.58 0
May 10, 2018 0.53 0.53 0.53 0.53 0
May 08, 2018 0.52 0.58 0.52 0.58 5,400
May 07, 2018 0.58 0.58 0.58 0.58 0
May 04, 2018 0.58 0.58 0.58 0.58 0
May 03, 2018 0.58 0.58 0.58 0.58 0
May 02, 2018 0.58 0.58 0.58 0.58 21,600
Apr 30, 2018 0.58 0.58 0.58 0.58 100
Apr27, 2018 0.58 0.58 0.58 0.58 3,200
Apr 26, 2018 0.58 0.58 0.58 0.58 400
Apr 25, 2018 0.60 0.60 0.60 0.60 2,000
Apr 24, 2018 0.60 0.60 0.60 0.60 0
Apr 23, 2018 0.60 0.60 0.60 0.60 0
Apr 20, 2018 0.60 0.60 0.60 0.60 50,000
Apr 19, 2018 0.60 0.60 0.60 0.60 11,000
Apr 18, 2018 0.62 0.62 0.62 0.62 0
Apr 17, 2018 0.615 0.62 0.615 0.62 16,900
Apr 16, 2018 0.60 0.60 0.60 0.60 13,400
Apr 13, 2018 0.60 0.60 0.60 0.60 10,000
Apr 12, 2018 0.60 0.60 0.60 0.60 0
Apr 11, 2018 0.605 0.605 0.60 0.60 44,500
Apr 10, 2018 0.615 0.615 0.615 0.615 0
Apr 09, 2018 0.615 0.615 0.615 0.615 0
Apr 06, 2018 0.62 0.62 0.615 0.615 390,000
Apr 05, 2018 0.62 0.63 0.62 0.63 387,500
Apr 04, 2018 0.62 0.625 0.62 0.62 67,800
Apr 03, 2018 0.620 0.620 0.620 0.620 13,400
Apr 02, 2018 0.610 0.620 0.610 0.620 50,200
Mar 30, 2018 0.610 0.610 0.610 0.610 20,300
Mar 29, 2018 0.610 0.610 0.610 0.610 11,300
Mar 28, 2018 0.610 0.610 0.610 0.610 0
Mar 27, 2018 0.61 0.61 0.61 0.61 0
Mar 26, 2018 0.61 0.61 0.61 0.61 30,000
Mar 23, 2018 0.61 0.61 0.61 0.61 0
Mar 22, 2018 0.615 0.615 0.605 0.61 2,300
Mar 21, 2018 0.61 0.61 0.61 0.61 0
Mar 20, 2018 0.61 0.61 0.61 0.61 0
Mar 19, 2018 0.61 0.61 0.61 0.61 0
Mar 16, 2018 0.61 0.61 0.61 0.61 0
Mar 15, 2018 0.60 0.61 0.60 0.61 32,100
Mar 14, 2018 0.60 0.60 0.60 0.60 0
Mar 13, 2018 0.62 0.62 0.60 0.60 111,200
Mar 12, 2018 0.605 0.605 0.605 0.605 0
Mar 09, 2018 0.64 0.65 0.605 0.605 22,400
Mar 08, 2018 0.605 0.605 0.605 0.605 0
Mar 07, 2018 0.605 0.605 0.605 0.605 19,600
Mar 06, 2018 0.61 0.62 0.61 0.61 56,500
Mar 05, 2018 0.60 0.60 0.60 0.60 4,000
Mar 02, 2018 0.61 0.61 0.61 0.61 15,000
Mar 01, 2018 0.625 0.625 0.625 0.652 0
Feb 28, 2018 0.60 0.625 0.60 0.625 18,100
Feb 27, 2018 0.605 0.605 0.605 0.605 23,100
Feb 26, 2018 0.60 0.605 0.60 0.60 19,300
Feb 23, 2018 0.605 0.605 0.60 0.60 15,800
Feb 22, 2018 0.60 0.60 0.60 0.60 6,800
Feb 21, 2018 0.60 0.64 0.60 0.64 1,800
Feb 20, 2018 0.60 0.60 0.60 0.60 0
Feb 19, 2018 0.60 0.60 0.60 0.60 5,400
Feb 15, 2018 0.60 0.60 0.60 0.60 0
Feb 14, 2018 0.60 0.60 0.60 0.60 100
Feb 13, 2018 0.605 0.605 0.60 0.605 8,600
Feb 12, 2018 0.645 0.645 0.645 0.645 0
Feb 09, 2018 0.645 0.645 0.645 0.645 0
Feb 08, 2018 0.645 0.645 0.645 0.645 0
Feb 07, 2018 0.645 0.645 0.645 0.645 0
Feb 06, 2018 0.645 0.645 0.645 0.645 0
Feb 05, 2018 0.645 0.645 0.645 0.645 5,000
Feb 02, 2018 0.61 0.65 0.60 0.65 34,100
Jan 31, 2018 0.62 0.62 0.62 0.62 -
Jan 30, 2018 0.62 0.62 0.62 0.62 -
Jan 29, 2018 0.62 0.62 0.62 0.62 -
Jan 26, 2018 0.62 0.62 0.62 0.62 -
Jan 25, 2018 0.62 0.62 0.62 0.62 30,000
Jan 24, 2018 0.62 0.62 0.62 0.62 100
Jan 23, 2018 0.64 0.64 0.61 0.61 2,500
Jan 22, 2018 0.62 0.64 0.62 0.64 188,400
Jan 19, 2018 0.61 0.62 0.61 0.61 6,200
Jan 18, 2018 0.62 0.62 0.62 0.62 -
Jan 17, 2018 0.63 0.63 0.62 0.62 14,800
Jan 16, 2018 0.65 0.65 0.64 0.64 52,000
Jan 15, 2018 0.65 0.65 0.65 0.65 -
Jan 12, 2018 0.63 0.65 0.63 0.65 58,000
Jan 11, 2018 0.63 0.63 0.63 0.63 1,100
Jan 10, 2018 0.64 0.64 0.64 0.64 15,300
Jan 09, 2018 0.65 0.65 0.65 0.65 -
Jan 08, 2018 0.65 0.65 0.65 0.65 25,400
Jan 05, 2018 0.64 0.65 0.63 0.65 19,200
Jan 04, 2018 0.65 0.65 0.65 0.65 3,000
Jan 03, 2018 0.65 0.65 0.65 0.65 35,000
Jan 02, 2018 0.60 0.60 0.60 0.60 -
Jan 01, 2018 0.60 0.60 0.60 0.60 -