Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | MYR | 0.58 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 323,900 |
23 Oct 2019 | MYR | 0.575 | 0.59 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 804,600 |
22 Oct 2019 | MYR | 0.565 | 0.58 | 0.56 | 0.575 | 0.575 | +0.01 (+1.77%) | 375,200 |
21 Oct 2019 | MYR | 0.565 | 0.57 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 161,500 |
18 Oct 2019 | MYR | 0.565 | 0.57 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 412,600 |
17 Oct 2019 | MYR | 0.585 | 0.585 | 0.57 | 0.575 | 0.575 | -0.01 (-1.71%) | 535,400 |
16 Oct 2019 | MYR | 0.575 | 0.6 | 0.575 | 0.585 | 0.585 | 0.0 (0.0%) | 472,600 |
15 Oct 2019 | MYR | 0.565 | 0.585 | 0.56 | 0.585 | 0.585 | +0.02 (+3.54%) | 1,506,700 |
14 Oct 2019 | MYR | 0.57 | 0.58 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 732,500 |
11 Oct 2019 | MYR | 0.575 | 0.58 | 0.57 | 0.57 | 0.57 | +0.005 (+0.88%) | 220,700 |
10 Oct 2019 | MYR | 0.57 | 0.58 | 0.565 | 0.565 | 0.565 | -0.02 (-3.42%) | 1,281,400 |
9 Oct 2019 | MYR | 0.565 | 0.585 | 0.56 | 0.585 | 0.585 | +0.015 (+2.63%) | 704,100 |
8 Oct 2019 | MYR | 0.575 | 0.58 | 0.565 | 0.57 | 0.57 | 0.0 (0.0%) | 1,123,400 |
7 Oct 2019 | MYR | 0.575 | 0.585 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 647,100 |
4 Oct 2019 | MYR | 0.595 | 0.6 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 737,100 |
3 Oct 2019 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | -0.01 (-1.64%) | 223,400 |
2 Oct 2019 | MYR | 0.6 | 0.615 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 313,500 |
1 Oct 2019 | MYR | 0.625 | 0.625 | 0.595 | 0.6 | 0.6 | -0.005 (-0.83%) | 35,500 |
30 Sep 2019 | MYR | 0.615 | 0.615 | 0.595 | 0.605 | 0.605 | -0.01 (-1.63%) | 38,200 |
27 Sep 2019 | MYR | 0.62 | 0.63 | 0.595 | 0.615 | 0.615 | +0.02 (+3.36%) | 442,000 |
26 Sep 2019 | MYR | 0.595 | 0.595 | 0.595 | 0.595 | 0.595 | 0.0 (0.0%) | 10,000 |
25 Sep 2019 | MYR | 0.605 | 0.605 | 0.59 | 0.595 | 0.595 | -0.015 (-2.46%) | 106,800 |
24 Sep 2019 | MYR | 0.605 | 0.62 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 39,500 |
23 Sep 2019 | MYR | 0.6 | 0.61 | 0.595 | 0.61 | 0.61 | +0.005 (+0.83%) | 567,200 |
20 Sep 2019 | MYR | 0.595 | 0.605 | 0.595 | 0.605 | 0.605 | +0.01 (+1.68%) | 280,500 |
19 Sep 2019 | MYR | 0.6 | 0.6 | 0.59 | 0.595 | 0.595 | -0.015 (-2.46%) | 770,400 |
18 Sep 2019 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
17 Sep 2019 | MYR | 0.6 | 0.61 | 0.585 | 0.61 | 0.61 | +0.005 (+0.83%) | 2,126,900 |
13 Sep 2019 | MYR | 0.605 | 0.605 | 0.6 | 0.605 | 0.605 | -0.005 (-0.82%) | 249,400 |
12 Sep 2019 | MYR | 0.6 | 0.615 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 110,200 |