Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 3,720,000 |
5 Dec 2019 | MYR | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 6,532,000 |
4 Dec 2019 | MYR | 0.28 | 0.3 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 5,145,100 |
3 Dec 2019 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 3,173,400 |
2 Dec 2019 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,235,000 |
29 Nov 2019 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.015 (-4.92%) | 3,854,800 |
28 Nov 2019 | MYR | 0.28 | 0.31 | 0.28 | 0.305 | 0.305 | +0.02 (+7.02%) | 16,219,900 |
27 Nov 2019 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 923,800 |
26 Nov 2019 | MYR | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,101,800 |
25 Nov 2019 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 1,702,000 |
22 Nov 2019 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,102,600 |
21 Nov 2019 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 605,400 |
20 Nov 2019 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,504,200 |
19 Nov 2019 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 2,480,900 |
18 Nov 2019 | MYR | 0.275 | 0.285 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 1,448,100 |
15 Nov 2019 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | +0.005 (+1.85%) | 674,200 |
14 Nov 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 446,100 |
13 Nov 2019 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 839,400 |
12 Nov 2019 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 980,800 |
11 Nov 2019 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 541,800 |
8 Nov 2019 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 1,185,500 |
7 Nov 2019 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 502,300 |
6 Nov 2019 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,202,900 |
5 Nov 2019 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,555,000 |
4 Nov 2019 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,035,600 |
1 Nov 2019 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 407,500 |
31 Oct 2019 | MYR | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,979,700 |
30 Oct 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 418,200 |
29 Oct 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,193,600 |
25 Oct 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,334,000 |