Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 6,131,800 |
4 Nov 2019 | MYR | 0.235 | 0.25 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 9,768,900 |
1 Nov 2019 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 5,303,100 |
31 Oct 2019 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 4,547,500 |
30 Oct 2019 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 10,525,300 |
29 Oct 2019 | MYR | 0.22 | 0.24 | 0.215 | 0.24 | 0.24 | +0.02 (+9.09%) | 24,337,500 |
25 Oct 2019 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 3,644,700 |
24 Oct 2019 | MYR | 0.21 | 0.23 | 0.21 | 0.225 | 0.225 | +0.015 (+7.14%) | 18,346,000 |
23 Oct 2019 | MYR | 0.215 | 0.215 | 0.2 | 0.21 | 0.21 | -0.005 (-2.33%) | 4,541,000 |
22 Oct 2019 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 6,958,300 |
21 Oct 2019 | MYR | 0.21 | 0.215 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 9,015,200 |
18 Oct 2019 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 7,519,500 |
17 Oct 2019 | MYR | 0.205 | 0.215 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 13,003,100 |
16 Oct 2019 | MYR | 0.18 | 0.21 | 0.18 | 0.205 | 0.205 | +0.025 (+13.89%) | 42,705,000 |
15 Oct 2019 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,237,400 |
14 Oct 2019 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 3,719,400 |
11 Oct 2019 | MYR | 0.18 | 0.185 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 9,386,400 |
10 Oct 2019 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 3,734,400 |
9 Oct 2019 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 7,407,300 |
8 Oct 2019 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 7,184,100 |
7 Oct 2019 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 23,101,000 |
4 Oct 2019 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 4,076,000 |
3 Oct 2019 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 708,000 |
2 Oct 2019 | MYR | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 742,600 |
1 Oct 2019 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 377,000 |
30 Sep 2019 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 706,300 |
27 Sep 2019 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 381,100 |
26 Sep 2019 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 1,388,900 |
25 Sep 2019 | MYR | 0.19 | 0.19 | 0.175 | 0.18 | 0.18 | -0.01 (-5.26%) | 5,674,000 |
24 Sep 2019 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 1,923,800 |