Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Nov 2019 | MYR | 0.635 | 0.65 | 0.635 | 0.65 | 0.65 | +0.01 (+1.56%) | 287,100 |
13 Nov 2019 | MYR | 0.665 | 0.67 | 0.635 | 0.64 | 0.64 | -0.015 (-2.29%) | 529,800 |
12 Nov 2019 | MYR | 0.645 | 0.68 | 0.64 | 0.655 | 0.655 | +0.015 (+2.34%) | 2,585,100 |
11 Nov 2019 | MYR | 0.635 | 0.64 | 0.63 | 0.64 | 0.64 | +0.005 (+0.79%) | 151,800 |
8 Nov 2019 | MYR | 0.635 | 0.635 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 170,900 |
7 Nov 2019 | MYR | 0.64 | 0.645 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 181,200 |
6 Nov 2019 | MYR | 0.655 | 0.655 | 0.63 | 0.635 | 0.635 | -0.02 (-3.05%) | 296,900 |
5 Nov 2019 | MYR | 0.655 | 0.665 | 0.65 | 0.655 | 0.655 | +0.005 (+0.77%) | 651,900 |
4 Nov 2019 | MYR | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | +0.03 (+4.84%) | 1,294,600 |
1 Nov 2019 | MYR | 0.6 | 0.62 | 0.595 | 0.62 | 0.62 | +0.02 (+3.33%) | 91,000 |
31 Oct 2019 | MYR | 0.6 | 0.605 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 80,100 |
30 Oct 2019 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 41,700 |
29 Oct 2019 | MYR | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 162,800 |
25 Oct 2019 | MYR | 0.615 | 0.615 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 68,500 |
24 Oct 2019 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.005 (+0.83%) | 27,000 |
23 Oct 2019 | MYR | 0.6 | 0.615 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 29,000 |
22 Oct 2019 | MYR | 0.6 | 0.605 | 0.6 | 0.605 | 0.605 | -0.01 (-1.63%) | 24,300 |
21 Oct 2019 | MYR | 0.61 | 0.62 | 0.595 | 0.615 | 0.615 | +0.005 (+0.82%) | 215,500 |
18 Oct 2019 | MYR | 0.61 | 0.615 | 0.605 | 0.61 | 0.61 | -0.01 (-1.61%) | 81,500 |
17 Oct 2019 | MYR | 0.615 | 0.62 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 30,000 |
16 Oct 2019 | MYR | 0.615 | 0.635 | 0.605 | 0.62 | 0.62 | +0.005 (+0.81%) | 117,800 |
15 Oct 2019 | MYR | 0.605 | 0.62 | 0.59 | 0.615 | 0.615 | -0.005 (-0.81%) | 209,000 |
14 Oct 2019 | MYR | 0.62 | 0.635 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 201,500 |
11 Oct 2019 | MYR | 0.625 | 0.625 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 124,500 |
10 Oct 2019 | MYR | 0.63 | 0.63 | 0.61 | 0.625 | 0.625 | +0.005 (+0.81%) | 146,700 |
9 Oct 2019 | MYR | 0.605 | 0.63 | 0.6 | 0.62 | 0.62 | +0.035 (+5.98%) | 608,200 |
8 Oct 2019 | MYR | 0.565 | 0.6 | 0.565 | 0.585 | 0.585 | +0.02 (+3.54%) | 165,700 |
7 Oct 2019 | MYR | 0.56 | 0.565 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 145,900 |
4 Oct 2019 | MYR | 0.56 | 0.56 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 63,600 |
3 Oct 2019 | MYR | 0.55 | 0.555 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 71,000 |