Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2019 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | +0.005 (+0.91%) | 40,000 |
1 Oct 2019 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 64,000 |
30 Sep 2019 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 265,700 |
27 Sep 2019 | MYR | 0.55 | 0.56 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 306,900 |
26 Sep 2019 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.015 (+2.75%) | 119,700 |
25 Sep 2019 | MYR | 0.56 | 0.56 | 0.54 | 0.545 | 0.545 | -0.025 (-4.39%) | 754,800 |
24 Sep 2019 | MYR | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 180,100 |
23 Sep 2019 | MYR | 0.56 | 0.565 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 394,300 |
20 Sep 2019 | MYR | 0.565 | 0.57 | 0.55 | 0.57 | 0.57 | +0.005 (+0.88%) | 927,900 |
19 Sep 2019 | MYR | 0.58 | 0.58 | 0.565 | 0.565 | 0.565 | -0.01 (-1.74%) | 163,500 |
18 Sep 2019 | MYR | 0.58 | 0.58 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 291,500 |
17 Sep 2019 | MYR | 0.585 | 0.59 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 218,300 |
13 Sep 2019 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 208,100 |
12 Sep 2019 | MYR | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 542,600 |
11 Sep 2019 | MYR | 0.575 | 0.59 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 383,300 |
10 Sep 2019 | MYR | 0.58 | 0.59 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 267,000 |
6 Sep 2019 | MYR | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 270,800 |
5 Sep 2019 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 287,400 |
4 Sep 2019 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 107,800 |
3 Sep 2019 | MYR | 0.6 | 0.6 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 35,600 |
30 Aug 2019 | MYR | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | -0.01 (-1.65%) | 127,100 |
29 Aug 2019 | MYR | 0.6 | 0.61 | 0.6 | 0.605 | 0.605 | -0.005 (-0.82%) | 121,800 |
28 Aug 2019 | MYR | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 71,600 |
27 Aug 2019 | MYR | 0.605 | 0.63 | 0.605 | 0.62 | 0.62 | +0.015 (+2.48%) | 113,000 |
26 Aug 2019 | MYR | 0.61 | 0.63 | 0.605 | 0.605 | 0.605 | -0.025 (-3.97%) | 397,800 |
23 Aug 2019 | MYR | 0.62 | 0.645 | 0.62 | 0.63 | 0.63 | +0.005 (+0.80%) | 483,500 |
22 Aug 2019 | MYR | 0.64 | 0.64 | 0.625 | 0.625 | 0.625 | -0.035 (-5.30%) | 697,400 |
21 Aug 2019 | MYR | 0.68 | 0.68 | 0.655 | 0.66 | 0.66 | -0.03 (-4.35%) | 753,500 |
20 Aug 2019 | MYR | 0.725 | 0.725 | 0.67 | 0.69 | 0.69 | -0.02 (-2.82%) | 516,000 |
19 Aug 2019 | MYR | 0.73 | 0.745 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 526,300 |