Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,413,000 |
9 Dec 2019 | MYR | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 985,200 |
6 Dec 2019 | MYR | 0.265 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 577,800 |
5 Dec 2019 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 2,821,000 |
4 Dec 2019 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,792,000 |
3 Dec 2019 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 2,453,100 |
2 Dec 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 420,500 |
29 Nov 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 859,900 |
28 Nov 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,552,500 |
27 Nov 2019 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 719,100 |
26 Nov 2019 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,163,200 |
25 Nov 2019 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,918,600 |
22 Nov 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 697,500 |
21 Nov 2019 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 1,521,100 |
20 Nov 2019 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,143,400 |
19 Nov 2019 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,834,300 |
18 Nov 2019 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,093,000 |
15 Nov 2019 | MYR | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 965,000 |
14 Nov 2019 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 450,300 |
13 Nov 2019 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 784,600 |
12 Nov 2019 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 1,522,700 |
11 Nov 2019 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 941,500 |
8 Nov 2019 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 975,700 |
7 Nov 2019 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 4,390,700 |
6 Nov 2019 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 869,100 |
5 Nov 2019 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,557,200 |
4 Nov 2019 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 3,133,900 |
1 Nov 2019 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 3,021,900 |
31 Oct 2019 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 415,800 |
30 Oct 2019 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,654,800 |