Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2019 | MYR | 0.625 | 0.625 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 34,000 |
3 Oct 2019 | MYR | 0.625 | 0.625 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 20,000 |
2 Oct 2019 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 2,000 |
1 Oct 2019 | MYR | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.005 (+0.80%) | 8,000 |
30 Sep 2019 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 19,900 |
27 Sep 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
26 Sep 2019 | MYR | 0.625 | 0.63 | 0.625 | 0.63 | 0.63 | +0.005 (+0.80%) | 15,000 |
25 Sep 2019 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 28,000 |
24 Sep 2019 | MYR | 0.625 | 0.63 | 0.625 | 0.63 | 0.63 | +0.005 (+0.80%) | 129,000 |
23 Sep 2019 | MYR | 0.63 | 0.64 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 103,000 |
20 Sep 2019 | MYR | 0.625 | 0.63 | 0.625 | 0.63 | 0.63 | +0.005 (+0.80%) | 66,800 |
19 Sep 2019 | MYR | 0.62 | 0.63 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 99,000 |
18 Sep 2019 | MYR | 0.63 | 0.635 | 0.625 | 0.625 | 0.625 | -0.005 (-0.79%) | 295,400 |
17 Sep 2019 | MYR | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 63,500 |
13 Sep 2019 | MYR | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 130,800 |
12 Sep 2019 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | +0.005 (+0.81%) | 10,000 |
11 Sep 2019 | MYR | 0.62 | 0.665 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 70,400 |
10 Sep 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 5,000 |
6 Sep 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 4,400 |
5 Sep 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 5,000 |
4 Sep 2019 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 0 |
3 Sep 2019 | MYR | 0.645 | 0.645 | 0.635 | 0.635 | 0.635 | -0.01 (-1.55%) | 39,900 |
30 Aug 2019 | MYR | 0.65 | 0.65 | 0.645 | 0.645 | 0.645 | -0.025 (-3.73%) | 7,000 |
29 Aug 2019 | MYR | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 2,000 |
28 Aug 2019 | MYR | 0.66 | 0.685 | 0.66 | 0.67 | 0.67 | +0.015 (+2.29%) | 288,900 |
27 Aug 2019 | MYR | 0.645 | 0.655 | 0.645 | 0.655 | 0.655 | +0.005 (+0.77%) | 25,600 |
26 Aug 2019 | MYR | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 82,200 |
23 Aug 2019 | MYR | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -0.01 (-1.49%) | 58,000 |
22 Aug 2019 | MYR | 0.675 | 0.675 | 0.67 | 0.67 | 0.67 | 0.0 (0.0%) | 20,400 |
21 Aug 2019 | MYR | 0.675 | 0.675 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 22,000 |