Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2019 | MYR | 0.28 | 0.315 | 0.28 | 0.31 | 0.31 | +0.03 (+10.71%) | 13,397,300 |
10 Sep 2019 | MYR | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 3,599,600 |
6 Sep 2019 | MYR | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 2,859,600 |
5 Sep 2019 | MYR | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,022,000 |
4 Sep 2019 | MYR | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 4,918,300 |
3 Sep 2019 | MYR | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 1,980,700 |
30 Aug 2019 | MYR | 0.295 | 0.3 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 6,428,200 |
29 Aug 2019 | MYR | 0.28 | 0.3 | 0.27 | 0.295 | 0.295 | +0.015 (+5.36%) | 7,595,400 |
28 Aug 2019 | MYR | 0.255 | 0.28 | 0.255 | 0.28 | 0.28 | +0.015 (+5.66%) | 3,629,800 |
27 Aug 2019 | MYR | 0.27 | 0.27 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,798,600 |
26 Aug 2019 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 678,600 |
23 Aug 2019 | MYR | 0.285 | 0.295 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 3,580,600 |
22 Aug 2019 | MYR | 0.245 | 0.285 | 0.245 | 0.285 | 0.285 | +0.04 (+16.33%) | 3,879,900 |
21 Aug 2019 | MYR | 0.245 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 211,000 |
20 Aug 2019 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 249,700 |
19 Aug 2019 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 170,500 |
16 Aug 2019 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 633,200 |
15 Aug 2019 | MYR | 0.24 | 0.25 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 1,019,800 |
14 Aug 2019 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 189,600 |
13 Aug 2019 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 284,200 |
9 Aug 2019 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 273,900 |
8 Aug 2019 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 276,300 |
7 Aug 2019 | MYR | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 435,800 |
6 Aug 2019 | MYR | 0.24 | 0.25 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 751,900 |
5 Aug 2019 | MYR | 0.255 | 0.26 | 0.24 | 0.245 | 0.245 | -0.015 (-5.77%) | 1,040,200 |
2 Aug 2019 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 665,100 |
1 Aug 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 583,000 |
31 Jul 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 278,100 |
29 Jul 2019 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 222,700 |
26 Jul 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 348,300 |