Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | MYR | 0.245 | 0.25 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 7,349,300 |
6 Nov 2019 | MYR | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 18,470,200 |
5 Nov 2019 | MYR | 0.25 | 0.26 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 35,998,900 |
4 Nov 2019 | MYR | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.015 (+6.38%) | 18,618,700 |
1 Nov 2019 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 12,625,100 |
31 Oct 2019 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 11,939,700 |
30 Oct 2019 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 16,999,100 |
29 Oct 2019 | MYR | 0.23 | 0.245 | 0.225 | 0.24 | 0.24 | +0.01 (+4.35%) | 30,915,400 |
25 Oct 2019 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 9,397,600 |
24 Oct 2019 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 10,808,100 |
23 Oct 2019 | MYR | 0.24 | 0.245 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 21,989,900 |
22 Oct 2019 | MYR | 0.255 | 0.26 | 0.23 | 0.235 | 0.235 | -0.02 (-7.84%) | 44,257,500 |
21 Oct 2019 | MYR | 0.255 | 0.265 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 39,378,400 |
18 Oct 2019 | MYR | 0.25 | 0.26 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 29,150,100 |
17 Oct 2019 | MYR | 0.25 | 0.255 | 0.235 | 0.25 | 0.25 | +0.005 (+2.04%) | 31,125,500 |
16 Oct 2019 | MYR | 0.23 | 0.255 | 0.225 | 0.245 | 0.245 | +0.02 (+8.89%) | 127,523,900 |
15 Oct 2019 | MYR | 0.225 | 0.235 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 43,086,000 |
14 Oct 2019 | MYR | 0.205 | 0.235 | 0.2 | 0.225 | 0.225 | +0.03 (+15.38%) | 86,287,200 |
11 Oct 2019 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 6,739,400 |
10 Oct 2019 | MYR | 0.185 | 0.195 | 0.18 | 0.195 | 0.195 | +0.01 (+5.41%) | 12,056,000 |
9 Oct 2019 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 3,024,200 |
8 Oct 2019 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 4,624,900 |
7 Oct 2019 | MYR | 0.185 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 6,328,300 |
4 Oct 2019 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 14,009,500 |
3 Oct 2019 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 2,157,200 |
2 Oct 2019 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 3,898,200 |
1 Oct 2019 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 2,749,600 |
30 Sep 2019 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 11,204,600 |
27 Sep 2019 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 10,184,100 |
26 Sep 2019 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 4,210,800 |