Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
16 Dec 2019 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 122,500 |
13 Dec 2019 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 101,000 |
12 Dec 2019 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 264,000 |
11 Dec 2019 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 350,300 |
10 Dec 2019 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 251,700 |
9 Dec 2019 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 427,600 |
6 Dec 2019 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 409,500 |
5 Dec 2019 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 310,200 |
4 Dec 2019 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 223,600 |
3 Dec 2019 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 96,200 |
2 Dec 2019 | MYR | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | +0.02 (+9.09%) | 1,259,300 |
29 Nov 2019 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 112,500 |
28 Nov 2019 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 77,000 |
27 Nov 2019 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 504,000 |
26 Nov 2019 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 210,000 |
25 Nov 2019 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 64,000 |
22 Nov 2019 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 434,600 |
21 Nov 2019 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 525,000 |
20 Nov 2019 | MYR | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 63,600 |
19 Nov 2019 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 690,300 |
18 Nov 2019 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 580,400 |
15 Nov 2019 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 490,100 |
14 Nov 2019 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 134,400 |
13 Nov 2019 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 2,178,900 |
12 Nov 2019 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 3,168,100 |
11 Nov 2019 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 696,000 |
8 Nov 2019 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 2,423,700 |
7 Nov 2019 | MYR | 0.23 | 0.25 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 16,006,500 |
6 Nov 2019 | MYR | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 75,200 |