Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
23 Aug 2019 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 290,000 |
22 Aug 2019 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 144,000 |
21 Aug 2019 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 72,000 |
20 Aug 2019 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 223,000 |
19 Aug 2019 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 197,000 |
16 Aug 2019 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 90,200 |
15 Aug 2019 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 524,000 |
14 Aug 2019 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 141,800 |
13 Aug 2019 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | -0.01 (-5.88%) | 326,000 |
9 Aug 2019 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 152,100 |
8 Aug 2019 | MYR | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 20,000 |
7 Aug 2019 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 297,000 |
6 Aug 2019 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 274,000 |
5 Aug 2019 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 878,600 |
2 Aug 2019 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 343,100 |
1 Aug 2019 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 205,800 |
31 Jul 2019 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 344,100 |
29 Jul 2019 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 951,300 |
26 Jul 2019 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 276,000 |
25 Jul 2019 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
24 Jul 2019 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 168,700 |
23 Jul 2019 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 249,000 |
22 Jul 2019 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 459,000 |
19 Jul 2019 | MYR | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 161,000 |