Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,865,800 |
25 Oct 2019 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 937,700 |
24 Oct 2019 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 1,128,400 |
23 Oct 2019 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 3,254,800 |
22 Oct 2019 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,758,600 |
21 Oct 2019 | MYR | 0.285 | 0.3 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 5,321,900 |
18 Oct 2019 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,825,100 |
17 Oct 2019 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 4,170,100 |
16 Oct 2019 | MYR | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.015 (+5.26%) | 13,788,900 |
15 Oct 2019 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 674,000 |
14 Oct 2019 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,792,100 |
11 Oct 2019 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 743,500 |
10 Oct 2019 | MYR | 0.29 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 559,500 |
9 Oct 2019 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,024,800 |
8 Oct 2019 | MYR | 0.28 | 0.3 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 4,183,400 |
7 Oct 2019 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 471,600 |
4 Oct 2019 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,699,900 |
3 Oct 2019 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 522,500 |
2 Oct 2019 | MYR | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,769,600 |
1 Oct 2019 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 752,800 |
30 Sep 2019 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 992,300 |
27 Sep 2019 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 997,600 |
26 Sep 2019 | MYR | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,622,300 |
25 Sep 2019 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 2,730,300 |
24 Sep 2019 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 4,607,500 |
23 Sep 2019 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 986,000 |
20 Sep 2019 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 4,709,500 |
19 Sep 2019 | MYR | 0.295 | 0.305 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 4,981,600 |
18 Sep 2019 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 2,044,900 |
17 Sep 2019 | MYR | 0.295 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 3,477,100 |