Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | MYR | 0.485 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 148,300 |
6 Dec 2019 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 2,500 |
5 Dec 2019 | MYR | 0.485 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 36,500 |
4 Dec 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 33,900 |
3 Dec 2019 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 54,200 |
2 Dec 2019 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 29,800 |
29 Nov 2019 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 1,400 |
28 Nov 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
27 Nov 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
26 Nov 2019 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 13,800 |
25 Nov 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 10,400 |
22 Nov 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 10,000 |
21 Nov 2019 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 36,000 |
20 Nov 2019 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 336,500 |
19 Nov 2019 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.01 (+2.06%) | 286,500 |
18 Nov 2019 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 19,100 |
15 Nov 2019 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 81,000 |
14 Nov 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 14,000 |
13 Nov 2019 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 47,500 |
12 Nov 2019 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 700 |
11 Nov 2019 | MYR | 0.475 | 0.48 | 0.465 | 0.475 | 0.475 | -0.015 (-3.06%) | 447,500 |
8 Nov 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 3,000 |
7 Nov 2019 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 50,100 |
6 Nov 2019 | MYR | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 96,200 |
5 Nov 2019 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 187,000 |
4 Nov 2019 | MYR | 0.49 | 0.495 | 0.48 | 0.48 | 0.48 | -0.02 (-4%) | 188,300 |
1 Nov 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.01 (+2.04%) | 24,000 |
31 Oct 2019 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 39,100 |
30 Oct 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 41,000 |
29 Oct 2019 | MYR | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 62,000 |