Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2019 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 507,500 |
4 Dec 2019 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 210,500 |
3 Dec 2019 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 1,544,900 |
2 Dec 2019 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 445,900 |
29 Nov 2019 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 658,000 |
28 Nov 2019 | MYR | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | +0.005 (+3.45%) | 1,853,700 |
27 Nov 2019 | MYR | 0.13 | 0.145 | 0.13 | 0.145 | 0.145 | +0.015 (+11.54%) | 421,400 |
26 Nov 2019 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 51,000 |
25 Nov 2019 | MYR | 0.145 | 0.145 | 0.135 | 0.135 | 0.135 | -0.01 (-6.90%) | 419,200 |
22 Nov 2019 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 460,500 |
21 Nov 2019 | MYR | 0.155 | 0.155 | 0.14 | 0.145 | 0.145 | -0.01 (-6.45%) | 595,600 |
20 Nov 2019 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 201,000 |
19 Nov 2019 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 282,900 |
18 Nov 2019 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 191,400 |
15 Nov 2019 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 339,400 |
14 Nov 2019 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 177,900 |
13 Nov 2019 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 395,300 |
12 Nov 2019 | MYR | 0.155 | 0.17 | 0.155 | 0.17 | 0.17 | +0.015 (+9.68%) | 1,361,400 |
11 Nov 2019 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 520,000 |
8 Nov 2019 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 276,000 |
7 Nov 2019 | MYR | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 869,500 |
6 Nov 2019 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 1,271,800 |
5 Nov 2019 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 431,300 |
4 Nov 2019 | MYR | 0.165 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,861,700 |
1 Nov 2019 | MYR | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.01 (-5.71%) | 1,804,500 |
31 Oct 2019 | MYR | 0.165 | 0.175 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,145,600 |
30 Oct 2019 | MYR | 0.165 | 0.18 | 0.155 | 0.17 | 0.17 | +0.005 (+3.03%) | 2,191,300 |
29 Oct 2019 | MYR | 0.14 | 0.165 | 0.14 | 0.165 | 0.165 | +0.03 (+22.22%) | 3,244,200 |
25 Oct 2019 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 259,000 |
24 Oct 2019 | MYR | 0.135 | 0.135 | 0.13 | 0.135 | 0.135 | -0.005 (-3.57%) | 1,067,000 |