Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2019 | MYR | 0.72 | 0.725 | 0.69 | 0.695 | 0.695 | -0.03 (-4.14%) | 15,281,400 |
20 Sep 2019 | MYR | 0.73 | 0.735 | 0.72 | 0.725 | 0.725 | 0.0 (0.0%) | 19,376,200 |
19 Sep 2019 | MYR | 0.705 | 0.73 | 0.705 | 0.725 | 0.725 | +0.02 (+2.84%) | 22,295,300 |
18 Sep 2019 | MYR | 0.7 | 0.71 | 0.695 | 0.705 | 0.705 | +0.015 (+2.17%) | 9,501,600 |
17 Sep 2019 | MYR | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 12,376,700 |
13 Sep 2019 | MYR | 0.655 | 0.685 | 0.655 | 0.68 | 0.68 | +0.02 (+3.03%) | 14,774,100 |
12 Sep 2019 | MYR | 0.655 | 0.66 | 0.65 | 0.66 | 0.66 | +0.005 (+0.76%) | 18,508,300 |
11 Sep 2019 | MYR | 0.66 | 0.67 | 0.65 | 0.655 | 0.655 | -0.01 (-1.50%) | 14,708,900 |
10 Sep 2019 | MYR | 0.665 | 0.67 | 0.655 | 0.665 | 0.665 | 0.0 (0.0%) | 34,229,300 |
6 Sep 2019 | MYR | 0.66 | 0.67 | 0.655 | 0.665 | 0.665 | +0.005 (+0.76%) | 11,915,900 |
5 Sep 2019 | MYR | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.025 (+3.94%) | 20,882,700 |
4 Sep 2019 | MYR | 0.635 | 0.65 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 16,818,600 |
3 Sep 2019 | MYR | 0.625 | 0.635 | 0.605 | 0.63 | 0.63 | +0.01 (+1.61%) | 9,067,900 |
30 Aug 2019 | MYR | 0.625 | 0.63 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 1,659,400 |
29 Aug 2019 | MYR | 0.615 | 0.625 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 9,740,500 |
28 Aug 2019 | MYR | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | +0.005 (+0.81%) | 7,526,800 |
27 Aug 2019 | MYR | 0.615 | 0.625 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 8,108,800 |
26 Aug 2019 | MYR | 0.625 | 0.63 | 0.605 | 0.615 | 0.615 | -0.03 (-4.65%) | 9,261,900 |
23 Aug 2019 | MYR | 0.61 | 0.65 | 0.605 | 0.645 | 0.645 | +0.04 (+6.61%) | 41,657,800 |
22 Aug 2019 | MYR | 0.61 | 0.625 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 11,971,100 |
21 Aug 2019 | MYR | 0.57 | 0.61 | 0.57 | 0.605 | 0.605 | +0.035 (+6.14%) | 15,073,400 |
20 Aug 2019 | MYR | 0.575 | 0.58 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 2,937,000 |
19 Aug 2019 | MYR | 0.58 | 0.585 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 4,765,600 |
16 Aug 2019 | MYR | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 2,654,000 |
15 Aug 2019 | MYR | 0.565 | 0.57 | 0.555 | 0.57 | 0.57 | -0.005 (-0.87%) | 3,288,400 |
14 Aug 2019 | MYR | 0.57 | 0.585 | 0.57 | 0.575 | 0.575 | +0.01 (+1.77%) | 7,515,700 |
13 Aug 2019 | MYR | 0.57 | 0.575 | 0.56 | 0.565 | 0.565 | -0.01 (-1.74%) | 3,932,400 |
9 Aug 2019 | MYR | 0.59 | 0.59 | 0.565 | 0.575 | 0.575 | -0.01 (-1.71%) | 5,267,000 |
8 Aug 2019 | MYR | 0.53 | 0.59 | 0.53 | 0.585 | 0.585 | +0.04 (+7.34%) | 9,884,100 |
7 Aug 2019 | MYR | 0.58 | 0.58 | 0.515 | 0.545 | 0.545 | -0.035 (-6.03%) | 8,927,300 |