Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | +0.005 (+0.98%) | 346,900 |
11 Sep 2019 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 87,500 |
10 Sep 2019 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 1,570,600 |
6 Sep 2019 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 125,000 |
5 Sep 2019 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.01 (+1.94%) | 61,900 |
4 Sep 2019 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 241,000 |
3 Sep 2019 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 55,700 |
30 Aug 2019 | MYR | 0.52 | 0.525 | 0.51 | 0.525 | 0.525 | +0.005 (+0.96%) | 21,400 |
29 Aug 2019 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 179,200 |
28 Aug 2019 | MYR | 0.525 | 0.53 | 0.52 | 0.53 | 0.53 | +0.005 (+0.95%) | 271,900 |
27 Aug 2019 | MYR | 0.52 | 0.53 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 711,000 |
26 Aug 2019 | MYR | 0.505 | 0.52 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 300,800 |
23 Aug 2019 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 58,100 |
22 Aug 2019 | MYR | 0.52 | 0.525 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 314,000 |
21 Aug 2019 | MYR | 0.52 | 0.525 | 0.51 | 0.525 | 0.525 | +0.015 (+2.94%) | 385,500 |
20 Aug 2019 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 23,700 |
19 Aug 2019 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 40,000 |
16 Aug 2019 | MYR | 0.5 | 0.52 | 0.5 | 0.52 | 0.52 | +0.015 (+2.97%) | 316,000 |
15 Aug 2019 | MYR | 0.505 | 0.52 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 185,100 |
14 Aug 2019 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 98,800 |
13 Aug 2019 | MYR | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 251,800 |
9 Aug 2019 | MYR | 0.525 | 0.525 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 155,800 |
8 Aug 2019 | MYR | 0.53 | 0.535 | 0.525 | 0.53 | 0.53 | +0.01 (+1.92%) | 484,600 |
7 Aug 2019 | MYR | 0.52 | 0.525 | 0.515 | 0.52 | 0.52 | +0.015 (+2.97%) | 197,500 |
6 Aug 2019 | MYR | 0.505 | 0.535 | 0.505 | 0.505 | 0.505 | +0.01 (+2.02%) | 454,700 |
5 Aug 2019 | MYR | 0.515 | 0.515 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 198,700 |
2 Aug 2019 | MYR | 0.495 | 0.505 | 0.495 | 0.505 | 0.505 | +0.015 (+3.06%) | 83,700 |
1 Aug 2019 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.015 (-2.97%) | 326,400 |
31 Jul 2019 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 18,600 |
29 Jul 2019 | MYR | 0.5 | 0.51 | 0.495 | 0.505 | 0.505 | +0.005 (+1%) | 24,300 |