Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2019 | MYR | 0.065 | 0.075 | 0.06 | 0.07 | 0.07 | +0.005 (+7.69%) | 40,872,200 |
27 Sep 2019 | MYR | 0.065 | 0.07 | 0.06 | 0.065 | 0.065 | 0.0 (0.0%) | 64,413,300 |
26 Sep 2019 | MYR | 0.08 | 0.085 | 0.065 | 0.065 | 0.065 | -0.015 (-18.75%) | 39,761,300 |
25 Sep 2019 | MYR | 0.085 | 0.09 | 0.075 | 0.08 | 0.08 | -0.005 (-5.88%) | 56,334,100 |
24 Sep 2019 | MYR | 0.09 | 0.09 | 0.08 | 0.085 | 0.085 | -0.005 (-5.56%) | 60,732,500 |
23 Sep 2019 | MYR | 0.09 | 0.09 | 0.085 | 0.09 | 0.09 | 0.0 (0.0%) | 46,334,600 |
20 Sep 2019 | MYR | 0.085 | 0.095 | 0.085 | 0.09 | 0.09 | +0.005 (+5.88%) | 60,652,800 |
19 Sep 2019 | MYR | 0.095 | 0.1 | 0.085 | 0.085 | 0.085 | -0.01 (-10.53%) | 51,078,800 |
18 Sep 2019 | MYR | 0.1 | 0.105 | 0.09 | 0.095 | 0.095 | -0.005 (-5%) | 71,528,800 |
17 Sep 2019 | MYR | 0.1 | 0.105 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 43,729,100 |
13 Sep 2019 | MYR | 0.105 | 0.11 | 0.095 | 0.1 | 0.1 | -0.005 (-4.76%) | 52,053,400 |
12 Sep 2019 | MYR | 0.115 | 0.115 | 0.1 | 0.105 | 0.105 | -0.005 (-4.55%) | 68,963,900 |
11 Sep 2019 | MYR | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 46,609,500 |
10 Sep 2019 | MYR | 0.115 | 0.125 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 43,960,300 |
6 Sep 2019 | MYR | 0.125 | 0.125 | 0.115 | 0.115 | 0.115 | -0.01 (-8%) | 56,840,700 |
5 Sep 2019 | MYR | 0.135 | 0.135 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 63,870,000 |
4 Sep 2019 | MYR | 0.135 | 0.14 | 0.12 | 0.13 | 0.13 | -0.005 (-3.70%) | 58,870,700 |
3 Sep 2019 | MYR | 0.14 | 0.14 | 0.13 | 0.135 | 0.135 | -0.005 (-3.57%) | 34,653,900 |
30 Aug 2019 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 49,797,200 |
29 Aug 2019 | MYR | 0.14 | 0.15 | 0.13 | 0.135 | 0.135 | -0.005 (-3.57%) | 52,472,300 |
28 Aug 2019 | MYR | 0.13 | 0.145 | 0.13 | 0.14 | 0.14 | +0.01 (+7.69%) | 45,391,200 |
27 Aug 2019 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 59,576,600 |
26 Aug 2019 | MYR | 0.135 | 0.135 | 0.125 | 0.135 | 0.135 | 0.0 (0.0%) | 48,904,900 |
23 Aug 2019 | MYR | 0.13 | 0.145 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 46,411,300 |
22 Aug 2019 | MYR | 0.15 | 0.155 | 0.13 | 0.135 | 0.135 | -0.015 (-10.00%) | 102,442,700 |
21 Aug 2019 | MYR | 0.145 | 0.155 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 45,044,500 |
20 Aug 2019 | MYR | 0.145 | 0.155 | 0.145 | 0.15 | 0.15 | 0.0 (0.0%) | 48,937,800 |
19 Aug 2019 | MYR | 0.145 | 0.155 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 72,917,800 |
16 Aug 2019 | MYR | 0.15 | 0.155 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 24,846,700 |
15 Aug 2019 | MYR | 0.145 | 0.155 | 0.14 | 0.15 | 0.15 | 0.0 (0.0%) | 17,403,800 |