Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | MYR | 0.575 | 0.58 | 0.575 | 0.575 | 0.575 | +0.005 (+0.88%) | 169,000 |
5 Dec 2019 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 117,200 |
4 Dec 2019 | MYR | 0.595 | 0.595 | 0.565 | 0.57 | 0.57 | -0.025 (-4.20%) | 342,500 |
3 Dec 2019 | MYR | 0.585 | 0.6 | 0.57 | 0.595 | 0.595 | +0.02 (+3.48%) | 364,600 |
2 Dec 2019 | MYR | 0.575 | 0.59 | 0.575 | 0.575 | 0.575 | +0.005 (+0.88%) | 113,800 |
29 Nov 2019 | MYR | 0.565 | 0.57 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 350,000 |
28 Nov 2019 | MYR | 0.575 | 0.585 | 0.565 | 0.58 | 0.58 | +0.005 (+0.87%) | 272,700 |
27 Nov 2019 | MYR | 0.565 | 0.58 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 565,700 |
26 Nov 2019 | MYR | 0.57 | 0.575 | 0.565 | 0.565 | 0.565 | -0.015 (-2.59%) | 312,000 |
25 Nov 2019 | MYR | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | +0.015 (+2.65%) | 913,500 |
22 Nov 2019 | MYR | 0.57 | 0.57 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 634,100 |
21 Nov 2019 | MYR | 0.57 | 0.575 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 895,500 |
20 Nov 2019 | MYR | 0.575 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 287,600 |
19 Nov 2019 | MYR | 0.585 | 0.585 | 0.57 | 0.58 | 0.58 | -0.005 (-0.85%) | 708,000 |
18 Nov 2019 | MYR | 0.585 | 0.595 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 219,000 |
15 Nov 2019 | MYR | 0.595 | 0.595 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 722,600 |
14 Nov 2019 | MYR | 0.61 | 0.61 | 0.595 | 0.595 | 0.595 | -0.015 (-2.46%) | 266,700 |
13 Nov 2019 | MYR | 0.64 | 0.645 | 0.605 | 0.61 | 0.61 | -0.02 (-3.17%) | 1,076,700 |
12 Nov 2019 | MYR | 0.625 | 0.65 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 1,246,500 |
11 Nov 2019 | MYR | 0.62 | 0.63 | 0.6 | 0.63 | 0.63 | +0.005 (+0.80%) | 532,200 |
8 Nov 2019 | MYR | 0.6 | 0.63 | 0.6 | 0.625 | 0.625 | +0.015 (+2.46%) | 526,100 |
7 Nov 2019 | MYR | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | +0.015 (+2.52%) | 513,600 |
6 Nov 2019 | MYR | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 0 |
5 Nov 2019 | MYR | 0.605 | 0.61 | 0.59 | 0.595 | 0.595 | -0.01 (-1.65%) | 805,500 |
4 Nov 2019 | MYR | 0.615 | 0.615 | 0.59 | 0.605 | 0.605 | -0.01 (-1.63%) | 1,660,300 |
1 Nov 2019 | MYR | 0.58 | 0.625 | 0.58 | 0.615 | 0.615 | +0.01 (+1.65%) | 1,307,800 |
31 Oct 2019 | MYR | 0.6 | 0.62 | 0.575 | 0.605 | 0.605 | +0.005 (+0.83%) | 1,887,700 |
30 Oct 2019 | MYR | 0.565 | 0.6 | 0.56 | 0.6 | 0.6 | +0.025 (+4.35%) | 2,197,500 |
29 Oct 2019 | MYR | 0.565 | 0.575 | 0.565 | 0.575 | 0.575 | +0.015 (+2.68%) | 167,400 |
25 Oct 2019 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 338,700 |