Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 0.7 | 0.7 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 572,460 |
12 Sep 2019 | MYR | 0.7 | 0.7 | 0.65 | 0.7 | 0.7 | +0.05 (+7.69%) | 72,280 |
11 Sep 2019 | MYR | 0.65 | 0.7 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 77,220 |
10 Sep 2019 | MYR | 0.7 | 0.7 | 0.65 | 0.7 | 0.7 | 0.0 (0.0%) | 37,670 |
6 Sep 2019 | MYR | 0.7 | 0.7 | 0.65 | 0.7 | 0.7 | 0.0 (0.0%) | 111,620 |
5 Sep 2019 | MYR | 0.7 | 0.75 | 0.65 | 0.7 | 0.7 | 0.0 (0.0%) | 196,440 |
4 Sep 2019 | MYR | 0.7 | 0.7 | 0.65 | 0.7 | 0.7 | 0.0 (0.0%) | 34,040 |
3 Sep 2019 | MYR | 0.7 | 0.75 | 0.65 | 0.7 | 0.7 | 0.0 (0.0%) | 247,480 |
30 Aug 2019 | MYR | 0.75 | 0.8 | 0.65 | 0.7 | 0.7 | -0.05 (-6.67%) | 539,260 |
29 Aug 2019 | MYR | 0.8 | 0.8 | 0.7 | 0.75 | 0.75 | -0.05 (-6.25%) | 538,590 |
28 Aug 2019 | MYR | 0.75 | 0.85 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 690,920 |
27 Aug 2019 | MYR | 0.75 | 0.75 | 0.7 | 0.75 | 0.75 | 0.0 (0.0%) | 157,500 |
26 Aug 2019 | MYR | 0.75 | 0.75 | 0.7 | 0.75 | 0.75 | 0.0 (0.0%) | 530,800 |
23 Aug 2019 | MYR | 0.75 | 0.8 | 0.7 | 0.75 | 0.75 | 0.0 (0.0%) | 480,310 |
22 Aug 2019 | MYR | 0.75 | 0.8 | 0.7 | 0.75 | 0.75 | 0.0 (0.0%) | 357,800 |
21 Aug 2019 | MYR | 0.75 | 0.75 | 0.7 | 0.75 | 0.75 | 0.0 (0.0%) | 41,940 |
20 Aug 2019 | MYR | 0.75 | 0.75 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 238,940 |
19 Aug 2019 | MYR | 0.65 | 0.75 | 0.65 | 0.7 | 0.7 | +0.05 (+7.69%) | 260,540 |
16 Aug 2019 | MYR | 0.7 | 0.7 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 146,140 |
15 Aug 2019 | MYR | 0.65 | 0.7 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 160,040 |
14 Aug 2019 | MYR | 0.7 | 0.75 | 0.7 | 0.7 | 0.7 | +0.05 (+7.69%) | 307,380 |
13 Aug 2019 | MYR | 0.75 | 0.75 | 0.65 | 0.65 | 0.65 | -0.1 (-13.33%) | 1,131,280 |
9 Aug 2019 | MYR | 0.8 | 0.8 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 943,080 |
8 Aug 2019 | MYR | 0.85 | 0.85 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 187,120 |
7 Aug 2019 | MYR | 0.85 | 0.85 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 737,370 |
6 Aug 2019 | MYR | 0.75 | 0.9 | 0.7 | 0.85 | 0.85 | +0.05 (+6.25%) | 1,410,450 |
5 Aug 2019 | MYR | 0.85 | 0.85 | 0.75 | 0.8 | 0.8 | -0.05 (-5.88%) | 473,390 |
2 Aug 2019 | MYR | 0.8 | 0.85 | 0.75 | 0.85 | 0.85 | +0.1 (+13.33%) | 1,324,550 |
1 Aug 2019 | MYR | 0.8 | 0.8 | 0.75 | 0.75 | 0.75 | -0.05 (-6.25%) | 555,080 |
31 Jul 2019 | MYR | 0.75 | 0.85 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 1,738,410 |