Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2019 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 2,104,000 |
8 Oct 2019 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 265,000 |
7 Oct 2019 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 482,000 |
4 Oct 2019 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 143,700 |
3 Oct 2019 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 253,000 |
2 Oct 2019 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 54,100 |
1 Oct 2019 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 41,000 |
30 Sep 2019 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 434,100 |
27 Sep 2019 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 59,700 |
26 Sep 2019 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 24,000 |
25 Sep 2019 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 476,300 |
24 Sep 2019 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 10,100 |
23 Sep 2019 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 217,300 |
20 Sep 2019 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.005 (+3.45%) | 276,100 |
19 Sep 2019 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 240,000 |
18 Sep 2019 | MYR | 0.14 | 0.15 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 1,227,500 |
17 Sep 2019 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 364,800 |
13 Sep 2019 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 2,841,100 |
12 Sep 2019 | MYR | 0.145 | 0.145 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 386,000 |
11 Sep 2019 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 274,500 |
10 Sep 2019 | MYR | 0.14 | 0.145 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 515,400 |
6 Sep 2019 | MYR | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 2,164,300 |
5 Sep 2019 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 593,200 |
4 Sep 2019 | MYR | 0.15 | 0.155 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 601,900 |
3 Sep 2019 | MYR | 0.155 | 0.155 | 0.145 | 0.15 | 0.15 | -0.005 (-3.23%) | 844,000 |
30 Aug 2019 | MYR | 0.155 | 0.155 | 0.145 | 0.155 | 0.155 | 0.0 (0.0%) | 2,319,700 |
29 Aug 2019 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 448,900 |
28 Aug 2019 | MYR | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 1,109,800 |
27 Aug 2019 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 207,000 |
26 Aug 2019 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 69,800 |