Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2019 | MYR | 0.275 | 0.28 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 767,000 |
20 Sep 2019 | MYR | 0.265 | 0.29 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 2,568,300 |
19 Sep 2019 | MYR | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,147,100 |
18 Sep 2019 | MYR | 0.275 | 0.29 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 2,491,500 |
17 Sep 2019 | MYR | 0.27 | 0.28 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,083,700 |
13 Sep 2019 | MYR | 0.25 | 0.275 | 0.25 | 0.27 | 0.27 | +0.025 (+10.20%) | 5,096,500 |
12 Sep 2019 | MYR | 0.225 | 0.25 | 0.22 | 0.245 | 0.245 | +0.03 (+13.95%) | 3,091,600 |
11 Sep 2019 | MYR | 0.205 | 0.22 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 1,056,400 |
10 Sep 2019 | MYR | 0.215 | 0.22 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,622,800 |
6 Sep 2019 | MYR | 0.21 | 0.215 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 1,529,900 |
5 Sep 2019 | MYR | 0.22 | 0.23 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 1,909,800 |
4 Sep 2019 | MYR | 0.215 | 0.225 | 0.215 | 0.215 | 0.215 | +0.005 (+2.38%) | 3,010,000 |
3 Sep 2019 | MYR | 0.245 | 0.245 | 0.2 | 0.21 | 0.21 | -0.04 (-16%) | 5,208,900 |
30 Aug 2019 | MYR | 0.27 | 0.27 | 0.245 | 0.25 | 0.25 | -0.02 (-7.41%) | 1,528,000 |
29 Aug 2019 | MYR | 0.305 | 0.305 | 0.265 | 0.27 | 0.27 | -0.035 (-11.48%) | 3,076,500 |
28 Aug 2019 | MYR | 0.31 | 0.335 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 6,502,000 |
27 Aug 2019 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 126,900 |
26 Aug 2019 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 181,300 |
23 Aug 2019 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 142,000 |
22 Aug 2019 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 2,500 |
21 Aug 2019 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 62,100 |
20 Aug 2019 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 7,000 |
19 Aug 2019 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 25,900 |
16 Aug 2019 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 129,200 |
15 Aug 2019 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 6,500 |
14 Aug 2019 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 25,000 |
13 Aug 2019 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 5,000 |
9 Aug 2019 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 62,800 |
8 Aug 2019 | MYR | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 166,500 |
7 Aug 2019 | MYR | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 55,000 |