Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 0.585 | 0.585 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 3,125,000 |
9 Dec 2019 | MYR | 0.58 | 0.595 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 3,016,100 |
6 Dec 2019 | MYR | 0.59 | 0.59 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 3,806,900 |
5 Dec 2019 | MYR | 0.595 | 0.595 | 0.585 | 0.585 | 0.585 | -0.01 (-1.68%) | 676,000 |
4 Dec 2019 | MYR | 0.59 | 0.595 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 1,954,500 |
3 Dec 2019 | MYR | 0.585 | 0.595 | 0.58 | 0.59 | 0.59 | +0.005 (+0.85%) | 2,291,200 |
2 Dec 2019 | MYR | 0.6 | 0.6 | 0.585 | 0.585 | 0.585 | -0.005 (-0.85%) | 970,300 |
29 Nov 2019 | MYR | 0.595 | 0.6 | 0.585 | 0.59 | 0.59 | -0.015 (-2.48%) | 6,854,400 |
28 Nov 2019 | MYR | 0.59 | 0.615 | 0.59 | 0.605 | 0.605 | +0.015 (+2.54%) | 8,211,100 |
27 Nov 2019 | MYR | 0.585 | 0.6 | 0.585 | 0.59 | 0.59 | +0.01 (+1.72%) | 5,170,700 |
26 Nov 2019 | MYR | 0.58 | 0.59 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 3,519,200 |
25 Nov 2019 | MYR | 0.58 | 0.59 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 3,374,000 |
22 Nov 2019 | MYR | 0.595 | 0.595 | 0.585 | 0.585 | 0.585 | +0.005 (+0.86%) | 2,241,100 |
21 Nov 2019 | MYR | 0.595 | 0.6 | 0.58 | 0.58 | 0.58 | -0.015 (-2.52%) | 1,837,000 |
20 Nov 2019 | MYR | 0.59 | 0.6 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 1,764,400 |
19 Nov 2019 | MYR | 0.605 | 0.605 | 0.59 | 0.59 | 0.59 | -0.015 (-2.48%) | 4,146,700 |
18 Nov 2019 | MYR | 0.58 | 0.61 | 0.58 | 0.605 | 0.605 | +0.025 (+4.31%) | 8,286,800 |
15 Nov 2019 | MYR | 0.58 | 0.585 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 3,535,600 |
14 Nov 2019 | MYR | 0.58 | 0.59 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 2,950,000 |
13 Nov 2019 | MYR | 0.585 | 0.595 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 4,194,100 |
12 Nov 2019 | MYR | 0.6 | 0.605 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 7,866,700 |
11 Nov 2019 | MYR | 0.61 | 0.615 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 3,630,900 |
8 Nov 2019 | MYR | 0.615 | 0.62 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 4,991,300 |
7 Nov 2019 | MYR | 0.615 | 0.62 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 3,859,000 |
6 Nov 2019 | MYR | 0.615 | 0.62 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 1,457,800 |
5 Nov 2019 | MYR | 0.62 | 0.625 | 0.61 | 0.615 | 0.615 | -0.005 (-0.81%) | 3,824,500 |
4 Nov 2019 | MYR | 0.625 | 0.635 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 5,565,800 |
1 Nov 2019 | MYR | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -0.005 (-0.80%) | 3,065,800 |
31 Oct 2019 | MYR | 0.63 | 0.635 | 0.625 | 0.625 | 0.625 | +0.005 (+0.81%) | 8,863,700 |
30 Oct 2019 | MYR | 0.605 | 0.625 | 0.6 | 0.62 | 0.62 | +0.015 (+2.48%) | 6,993,000 |