Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | MYR | 0.095 | 0.1 | 0.095 | 0.095 | 0.095 | -0.005 (-5%) | 961,000 |
25 Oct 2019 | MYR | 0.095 | 0.1 | 0.095 | 0.1 | 0.1 | +0.005 (+5.26%) | 1,029,000 |
24 Oct 2019 | MYR | 0.095 | 0.105 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 7,978,600 |
23 Oct 2019 | MYR | 0.085 | 0.095 | 0.085 | 0.095 | 0.095 | 0.0 (0.0%) | 1,141,100 |
22 Oct 2019 | MYR | 0.09 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 1,036,800 |
21 Oct 2019 | MYR | 0.09 | 0.095 | 0.09 | 0.095 | 0.095 | +0.01 (+11.76%) | 918,300 |
18 Oct 2019 | MYR | 0.085 | 0.095 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 3,796,700 |
17 Oct 2019 | MYR | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | +0.005 (+6.25%) | 1,083,000 |
16 Oct 2019 | MYR | 0.085 | 0.085 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 336,000 |
15 Oct 2019 | MYR | 0.085 | 0.085 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 329,000 |
14 Oct 2019 | MYR | 0.08 | 0.09 | 0.08 | 0.085 | 0.085 | +0.01 (+13.33%) | 4,954,000 |
11 Oct 2019 | MYR | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | 0.0 (0.0%) | 275,300 |
10 Oct 2019 | MYR | 0.075 | 0.075 | 0.07 | 0.075 | 0.075 | -0.005 (-6.25%) | 202,000 |
9 Oct 2019 | MYR | 0.075 | 0.08 | 0.075 | 0.08 | 0.08 | 0.0 (0.0%) | 338,700 |
8 Oct 2019 | MYR | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | +0.005 (+6.67%) | 190,100 |
7 Oct 2019 | MYR | 0.075 | 0.075 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 24,000 |
4 Oct 2019 | MYR | 0.075 | 0.08 | 0.07 | 0.08 | 0.08 | 0.0 (0.0%) | 270,500 |
3 Oct 2019 | MYR | 0.075 | 0.08 | 0.075 | 0.08 | 0.08 | 0.0 (0.0%) | 370,000 |
2 Oct 2019 | MYR | 0.075 | 0.08 | 0.075 | 0.08 | 0.08 | 0.0 (0.0%) | 928,100 |
1 Oct 2019 | MYR | 0.075 | 0.08 | 0.075 | 0.08 | 0.08 | +0.005 (+6.67%) | 503,200 |
30 Sep 2019 | MYR | 0.08 | 0.08 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 249,200 |
27 Sep 2019 | MYR | 0.085 | 0.085 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 91,100 |
26 Sep 2019 | MYR | 0.075 | 0.08 | 0.075 | 0.08 | 0.08 | 0.0 (0.0%) | 898,000 |
25 Sep 2019 | MYR | 0.08 | 0.085 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 836,800 |
24 Sep 2019 | MYR | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 164,200 |
23 Sep 2019 | MYR | 0.08 | 0.085 | 0.075 | 0.085 | 0.085 | 0.0 (0.0%) | 1,945,500 |
20 Sep 2019 | MYR | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 188,600 |
19 Sep 2019 | MYR | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | 0.0 (0.0%) | 17,000 |
18 Sep 2019 | MYR | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 426,000 |
17 Sep 2019 | MYR | 0.085 | 0.09 | 0.085 | 0.09 | 0.09 | 0.0 (0.0%) | 648,500 |