Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 0.0725 | 0.075 | 0.0725 | 0.075 | 0.075 | 0.0 (0.0%) | 611,200 |
9 Dec 2019 | MYR | 0.07 | 0.0775 | 0.07 | 0.075 | 0.075 | +0.005 (+7.14%) | 3,918,400 |
6 Dec 2019 | MYR | 0.0625 | 0.07 | 0.0625 | 0.07 | 0.07 | +0.007 (+12%) | 2,811,800 |
5 Dec 2019 | MYR | 0.0625 | 0.0625 | 0.06 | 0.0625 | 0.0625 | +0.003 (+4.17%) | 1,035,200 |
4 Dec 2019 | MYR | 0.0625 | 0.065 | 0.06 | 0.06 | 0.06 | -0.005 (-7.69%) | 1,706,000 |
3 Dec 2019 | MYR | 0.0625 | 0.065 | 0.0625 | 0.065 | 0.065 | 0.0 (0.0%) | 657,200 |
2 Dec 2019 | MYR | 0.065 | 0.065 | 0.0625 | 0.065 | 0.065 | -0.003 (-3.70%) | 146,400 |
29 Nov 2019 | MYR | 0.06 | 0.07 | 0.06 | 0.0675 | 0.0675 | +0.007 (+12.50%) | 2,384,000 |
28 Nov 2019 | MYR | 0.0625 | 0.0625 | 0.0575 | 0.06 | 0.06 | 0.0 (0.0%) | 1,287,200 |
27 Nov 2019 | MYR | 0.0575 | 0.0625 | 0.0575 | 0.06 | 0.06 | +0.003 (+4.35%) | 737,400 |
26 Nov 2019 | MYR | 0.06 | 0.06 | 0.0575 | 0.0575 | 0.0575 | -0.003 (-4.17%) | 614,200 |
25 Nov 2019 | MYR | 0.065 | 0.065 | 0.06 | 0.06 | 0.06 | -0.005 (-7.69%) | 2,973,600 |
22 Nov 2019 | MYR | 0.0725 | 0.0725 | 0.065 | 0.065 | 0.065 | -0.007 (-10.34%) | 3,872,400 |
21 Nov 2019 | MYR | 0.075 | 0.0775 | 0.07 | 0.0725 | 0.0725 | -0.007 (-9.38%) | 2,169,200 |
20 Nov 2019 | MYR | 0.08 | 0.08 | 0.075 | 0.08 | 0.08 | 0.0 (0.0%) | 1,541,000 |
19 Nov 2019 | MYR | 0.08 | 0.0825 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 1,312,400 |
18 Nov 2019 | MYR | 0.08 | 0.0825 | 0.0775 | 0.08 | 0.08 | 0.0 (0.0%) | 670,000 |
15 Nov 2019 | MYR | 0.08 | 0.0825 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 760,000 |
14 Nov 2019 | MYR | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 1,012,000 |
13 Nov 2019 | MYR | 0.0825 | 0.0825 | 0.08 | 0.08 | 0.08 | -0.003 (-3.03%) | 1,126,200 |
12 Nov 2019 | MYR | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0 (0.0%) | 786,600 |
11 Nov 2019 | MYR | 0.085 | 0.085 | 0.0825 | 0.0825 | 0.0825 | -0.003 (-2.94%) | 465,200 |
8 Nov 2019 | MYR | 0.085 | 0.085 | 0.0825 | 0.085 | 0.085 | 0.0 (0.0%) | 544,000 |
7 Nov 2019 | MYR | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | +0.003 (+3.03%) | 3,458,800 |
6 Nov 2019 | MYR | 0.08 | 0.085 | 0.08 | 0.0825 | 0.0825 | 0.0 (0.0%) | 761,600 |
5 Nov 2019 | MYR | 0.085 | 0.085 | 0.0825 | 0.0825 | 0.0825 | 0.0 (0.0%) | 769,200 |
4 Nov 2019 | MYR | 0.0825 | 0.085 | 0.08 | 0.0825 | 0.0825 | +0.003 (+3.13%) | 1,329,000 |
1 Nov 2019 | MYR | 0.0825 | 0.085 | 0.08 | 0.08 | 0.08 | -0.003 (-3.03%) | 3,641,600 |
31 Oct 2019 | MYR | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | -0.003 (-2.94%) | 634,600 |
30 Oct 2019 | MYR | 0.0875 | 0.0875 | 0.0825 | 0.085 | 0.085 | -0.003 (-2.86%) | 596,800 |