Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | MYR | 0.34 | 0.38 | 0.33 | 0.35 | 0.35 | +0.015 (+4.48%) | 39,739,800 |
4 Nov 2019 | MYR | 0.36 | 0.36 | 0.335 | 0.335 | 0.335 | -0.02 (-5.63%) | 13,001,100 |
1 Nov 2019 | MYR | 0.365 | 0.375 | 0.335 | 0.355 | 0.355 | -0.005 (-1.39%) | 26,069,400 |
31 Oct 2019 | MYR | 0.34 | 0.395 | 0.33 | 0.36 | 0.36 | +0.02 (+5.88%) | 67,316,600 |
30 Oct 2019 | MYR | 0.225 | 0.35 | 0.215 | 0.34 | 0.34 | +0.13 (+61.90%) | 77,171,600 |
29 Oct 2019 | MYR | 0.19 | 0.21 | 0.185 | 0.21 | 0.21 | +0.025 (+13.51%) | 4,756,800 |
25 Oct 2019 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 700,300 |
24 Oct 2019 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 120,800 |
23 Oct 2019 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 198,800 |
22 Oct 2019 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 163,500 |
21 Oct 2019 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 152,500 |
18 Oct 2019 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 80,100 |
17 Oct 2019 | MYR | 0.195 | 0.195 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 529,700 |
16 Oct 2019 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | +0.01 (+5.41%) | 636,100 |
15 Oct 2019 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 77,800 |
14 Oct 2019 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 157,000 |
11 Oct 2019 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 690,800 |
10 Oct 2019 | MYR | 0.18 | 0.195 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 489,900 |
9 Oct 2019 | MYR | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 464,000 |
8 Oct 2019 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 95,100 |
7 Oct 2019 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 491,200 |
4 Oct 2019 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 130,100 |
3 Oct 2019 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 227,600 |
2 Oct 2019 | MYR | 0.19 | 0.195 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 92,300 |
1 Oct 2019 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 339,800 |
30 Sep 2019 | MYR | 0.195 | 0.2 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 502,800 |
27 Sep 2019 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 139,500 |
26 Sep 2019 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 194,700 |
25 Sep 2019 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 236,000 |
24 Sep 2019 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 195,900 |