Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 1,287,400 |
14 Oct 2019 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 3,724,400 |
11 Oct 2019 | MYR | 0.18 | 0.185 | 0.17 | 0.18 | 0.18 | 0.0 (0.0%) | 9,386,500 |
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%) | 7,487,300 |
8 Oct 2019 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 7,194,100 |
7 Oct 2019 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 23,111,000 |
4 Oct 2019 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 4,081,000 |
3 Oct 2019 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 718,400 |
2 Oct 2019 | MYR | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 752,600 |
1 Oct 2019 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 387,000 |
30 Sep 2019 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 901,300 |
27 Sep 2019 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 381,200 |
26 Sep 2019 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 1,441,900 |
25 Sep 2019 | MYR | 0.19 | 0.19 | 0.175 | 0.18 | 0.18 | -0.01 (-5.26%) | 5,713,000 |
24 Sep 2019 | MYR | 0.195 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 1,933,800 |
23 Sep 2019 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 2,182,500 |
20 Sep 2019 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 2,040,400 |
19 Sep 2019 | MYR | 0.19 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 5,895,600 |
18 Sep 2019 | MYR | 0.19 | 0.2 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 8,733,600 |
17 Sep 2019 | MYR | 0.175 | 0.195 | 0.175 | 0.19 | 0.19 | +0.015 (+8.57%) | 5,762,700 |
13 Sep 2019 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,086,100 |
12 Sep 2019 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 413,200 |
11 Sep 2019 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 2,065,900 |
10 Sep 2019 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 1,301,300 |
6 Sep 2019 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 558,300 |
5 Sep 2019 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 1,402,600 |
4 Sep 2019 | MYR | 0.165 | 0.175 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 547,200 |
3 Sep 2019 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 2,109,500 |
30 Aug 2019 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 1,641,200 |