Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2019 | MYR | 0.0854 | 0.0854 | 0.0823 | 0.0831 | 0.0831 | -0.002 (-2.69%) | 1,303,900 |
20 Sep 2019 | MYR | 0.0854 | 0.0862 | 0.0839 | 0.0854 | 0.0854 | +0.002 (+1.79%) | 634,400 |
19 Sep 2019 | MYR | 0.0815 | 0.0854 | 0.0815 | 0.0839 | 0.0839 | +0.003 (+3.84%) | 2,148,900 |
18 Sep 2019 | MYR | 0.0815 | 0.0815 | 0.0808 | 0.0808 | 0.0808 | -0.001 (-0.86%) | 200,200 |
17 Sep 2019 | MYR | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | +0.001 (+0.87%) | 403,000 |
13 Sep 2019 | MYR | 0.0823 | 0.0823 | 0.0808 | 0.0808 | 0.0808 | -0.001 (-0.86%) | 1,430,000 |
12 Sep 2019 | MYR | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0 (0.0%) | 178,100 |
11 Sep 2019 | MYR | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | -0.001 (-0.97%) | 592,800 |
10 Sep 2019 | MYR | 0.0839 | 0.0846 | 0.08 | 0.0823 | 0.0823 | -0.002 (-1.91%) | 2,002,000 |
6 Sep 2019 | MYR | 0.0815 | 0.0839 | 0.0815 | 0.0839 | 0.0839 | +0.002 (+2.94%) | 206,700 |
5 Sep 2019 | MYR | 0.0815 | 0.0831 | 0.0808 | 0.0815 | 0.0815 | -0.002 (-1.93%) | 1,131,000 |
4 Sep 2019 | MYR | 0.0831 | 0.0854 | 0.0815 | 0.0831 | 0.0831 | 0.0 (0.0%) | 449,800 |
3 Sep 2019 | MYR | 0.0815 | 0.0846 | 0.0815 | 0.0831 | 0.0831 | +0.002 (+1.96%) | 215,800 |
30 Aug 2019 | MYR | 0.0808 | 0.0823 | 0.08 | 0.0815 | 0.0815 | +0.001 (+0.87%) | 2,865,200 |
29 Aug 2019 | MYR | 0.0815 | 0.0815 | 0.08 | 0.0808 | 0.0808 | -0.005 (-6.26%) | 3,998,800 |
28 Aug 2019 | MYR | 0.0862 | 0.0862 | 0.0862 | 0.0862 | 0.0862 | 0.0 (0.0%) | 1,045,200 |
27 Aug 2019 | MYR | 0.0877 | 0.0877 | 0.0862 | 0.0862 | 0.0862 | +0.001 (+0.94%) | 893,100 |
26 Aug 2019 | MYR | 0.0885 | 0.0885 | 0.0854 | 0.0854 | 0.0854 | -0.001 (-0.93%) | 586,300 |
23 Aug 2019 | MYR | 0.0862 | 0.0862 | 0.0862 | 0.0862 | 0.0862 | 0.0 (0.0%) | 93,600 |
22 Aug 2019 | MYR | 0.0862 | 0.0862 | 0.0846 | 0.0862 | 0.0862 | 0.0 (0.0%) | 622,700 |
21 Aug 2019 | MYR | 0.0862 | 0.0885 | 0.0862 | 0.0862 | 0.0862 | 0.0 (0.0%) | 393,900 |
20 Aug 2019 | MYR | 0.0862 | 0.0862 | 0.0846 | 0.0862 | 0.0862 | 0.0 (0.0%) | 351,000 |
19 Aug 2019 | MYR | 0.0862 | 0.0923 | 0.0854 | 0.0862 | 0.0862 | 0.0 (0.0%) | 748,800 |
16 Aug 2019 | MYR | 0.0854 | 0.0862 | 0.0846 | 0.0862 | 0.0862 | +0.002 (+1.89%) | 438,100 |
15 Aug 2019 | MYR | 0.0854 | 0.0854 | 0.0846 | 0.0846 | 0.0846 | -0.002 (-2.65%) | 117,000 |
14 Aug 2019 | MYR | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | +0.001 (+0.81%) | 236,600 |
13 Aug 2019 | MYR | 0.0862 | 0.0862 | 0.0862 | 0.0862 | 0.0862 | -0.002 (-1.71%) | 7,800 |
9 Aug 2019 | MYR | 0.09 | 0.09 | 0.0877 | 0.0877 | 0.0877 | +0.001 (+0.92%) | 774,800 |
8 Aug 2019 | MYR | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 0.0 (0.0%) | 0 |
7 Aug 2019 | MYR | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | +0.001 (+0.81%) | 222,300 |