Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 0.64 | 0.665 | 0.625 | 0.65 | 0.65 | +0.015 (+2.36%) | 11,052,100 |
12 Sep 2019 | MYR | 0.655 | 0.66 | 0.63 | 0.635 | 0.635 | -0.015 (-2.31%) | 7,387,900 |
11 Sep 2019 | MYR | 0.61 | 0.66 | 0.61 | 0.65 | 0.65 | +0.04 (+6.56%) | 28,701,900 |
10 Sep 2019 | MYR | 0.595 | 0.61 | 0.595 | 0.61 | 0.61 | +0.015 (+2.52%) | 3,925,700 |
6 Sep 2019 | MYR | 0.59 | 0.605 | 0.585 | 0.595 | 0.595 | +0.01 (+1.71%) | 4,500,000 |
5 Sep 2019 | MYR | 0.595 | 0.61 | 0.585 | 0.585 | 0.585 | -0.005 (-0.85%) | 2,935,500 |
4 Sep 2019 | MYR | 0.57 | 0.605 | 0.565 | 0.59 | 0.59 | +0.015 (+2.61%) | 6,415,000 |
3 Sep 2019 | MYR | 0.57 | 0.575 | 0.56 | 0.575 | 0.575 | +0.01 (+1.77%) | 1,394,600 |
30 Aug 2019 | MYR | 0.585 | 0.59 | 0.56 | 0.565 | 0.565 | -0.02 (-3.42%) | 2,707,500 |
29 Aug 2019 | MYR | 0.6 | 0.605 | 0.57 | 0.585 | 0.585 | -0.005 (-0.85%) | 3,634,500 |
28 Aug 2019 | MYR | 0.565 | 0.62 | 0.56 | 0.59 | 0.59 | +0.02 (+3.51%) | 6,632,200 |
27 Aug 2019 | MYR | 0.595 | 0.6 | 0.565 | 0.57 | 0.57 | -0.025 (-4.20%) | 1,136,600 |
26 Aug 2019 | MYR | 0.595 | 0.6 | 0.58 | 0.595 | 0.595 | -0.005 (-0.83%) | 2,179,900 |
23 Aug 2019 | MYR | 0.615 | 0.615 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 940,700 |
22 Aug 2019 | MYR | 0.615 | 0.62 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 6,587,600 |
21 Aug 2019 | MYR | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 4,526,500 |
20 Aug 2019 | MYR | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | +0.005 (+0.85%) | 4,911,600 |
19 Aug 2019 | MYR | 0.56 | 0.585 | 0.56 | 0.585 | 0.585 | +0.025 (+4.46%) | 4,180,900 |
16 Aug 2019 | MYR | 0.54 | 0.585 | 0.535 | 0.56 | 0.56 | +0.015 (+2.75%) | 3,722,000 |
15 Aug 2019 | MYR | 0.535 | 0.545 | 0.53 | 0.545 | 0.545 | -0.01 (-1.80%) | 917,200 |
14 Aug 2019 | MYR | 0.56 | 0.565 | 0.55 | 0.555 | 0.555 | 0.0 (0.0%) | 762,400 |
13 Aug 2019 | MYR | 0.55 | 0.555 | 0.52 | 0.555 | 0.555 | 0.0 (0.0%) | 2,194,200 |
9 Aug 2019 | MYR | 0.545 | 0.56 | 0.535 | 0.555 | 0.555 | +0.01 (+1.83%) | 4,049,900 |
8 Aug 2019 | MYR | 0.515 | 0.55 | 0.515 | 0.545 | 0.545 | +0.03 (+5.83%) | 1,545,200 |
7 Aug 2019 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | +0.01 (+1.98%) | 1,641,200 |
6 Aug 2019 | MYR | 0.5 | 0.51 | 0.46 | 0.505 | 0.505 | -0.005 (-0.98%) | 2,861,400 |
5 Aug 2019 | MYR | 0.535 | 0.535 | 0.5 | 0.51 | 0.51 | -0.025 (-4.67%) | 2,042,900 |
2 Aug 2019 | MYR | 0.53 | 0.54 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 1,598,200 |
1 Aug 2019 | MYR | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 1,069,800 |
31 Jul 2019 | MYR | 0.545 | 0.545 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 921,200 |