Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 0.085 | 0.09 | 0.085 | 0.09 | 0.09 | 0.0 (0.0%) | 190,500 |
12 Sep 2019 | MYR | 0.085 | 0.09 | 0.085 | 0.09 | 0.09 | +0.005 (+5.88%) | 136,000 |
11 Sep 2019 | MYR | 0.085 | 0.09 | 0.085 | 0.085 | 0.085 | -0.005 (-5.56%) | 507,800 |
10 Sep 2019 | MYR | 0.085 | 0.09 | 0.085 | 0.09 | 0.09 | -0.005 (-5.26%) | 417,000 |
6 Sep 2019 | MYR | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 320,000 |
5 Sep 2019 | MYR | 0.09 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 605,100 |
4 Sep 2019 | MYR | 0.085 | 0.095 | 0.085 | 0.095 | 0.095 | +0.01 (+11.76%) | 621,500 |
3 Sep 2019 | MYR | 0.09 | 0.09 | 0.085 | 0.085 | 0.085 | -0.01 (-10.53%) | 1,148,700 |
30 Aug 2019 | MYR | 0.095 | 0.095 | 0.09 | 0.095 | 0.095 | +0.005 (+5.56%) | 701,000 |
29 Aug 2019 | MYR | 0.095 | 0.095 | 0.09 | 0.09 | 0.09 | -0.005 (-5.26%) | 118,400 |
28 Aug 2019 | MYR | 0.09 | 0.1 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 4,314,000 |
27 Aug 2019 | MYR | 0.095 | 0.095 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 26,500 |
26 Aug 2019 | MYR | 0.09 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 208,000 |
23 Aug 2019 | MYR | 0.095 | 0.1 | 0.09 | 0.095 | 0.095 | -0.005 (-5%) | 712,200 |
22 Aug 2019 | MYR | 0.095 | 0.1 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 95,000 |
21 Aug 2019 | MYR | 0.095 | 0.1 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 202,500 |
20 Aug 2019 | MYR | 0.095 | 0.1 | 0.095 | 0.1 | 0.1 | +0.005 (+5.26%) | 1,064,200 |
19 Aug 2019 | MYR | 0.09 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 450,600 |
16 Aug 2019 | MYR | 0.095 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 124,000 |
15 Aug 2019 | MYR | 0.09 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 133,000 |
14 Aug 2019 | MYR | 0.095 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 1,031,300 |
13 Aug 2019 | MYR | 0.095 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 589,900 |
9 Aug 2019 | MYR | 0.095 | 0.1 | 0.095 | 0.095 | 0.095 | 0.0 (0.0%) | 749,700 |
8 Aug 2019 | MYR | 0.1 | 0.1 | 0.095 | 0.095 | 0.095 | -0.005 (-5%) | 1,114,700 |
7 Aug 2019 | MYR | 0.095 | 0.1 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 603,200 |
6 Aug 2019 | MYR | 0.1 | 0.1 | 0.09 | 0.1 | 0.1 | 0.0 (0.0%) | 1,474,100 |
5 Aug 2019 | MYR | 0.105 | 0.105 | 0.1 | 0.1 | 0.1 | -0.005 (-4.76%) | 893,500 |
2 Aug 2019 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 1,010,400 |
1 Aug 2019 | MYR | 0.11 | 0.115 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 759,800 |
31 Jul 2019 | MYR | 0.115 | 0.115 | 0.105 | 0.11 | 0.11 | -0.005 (-4.35%) | 2,483,800 |