Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2019 | MYR | 0.195 | 0.21 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 1,120,600 |
20 Sep 2019 | MYR | 0.205 | 0.205 | 0.19 | 0.195 | 0.195 | -0.01 (-4.88%) | 2,403,400 |
19 Sep 2019 | MYR | 0.225 | 0.225 | 0.2 | 0.205 | 0.205 | -0.015 (-6.82%) | 1,013,300 |
18 Sep 2019 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 770,700 |
17 Sep 2019 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 765,000 |
13 Sep 2019 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 255,800 |
12 Sep 2019 | MYR | 0.235 | 0.24 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 1,270,900 |
11 Sep 2019 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 382,700 |
10 Sep 2019 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 88,600 |
6 Sep 2019 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 131,200 |
5 Sep 2019 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 194,500 |
4 Sep 2019 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 81,300 |
3 Sep 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 69,600 |
30 Aug 2019 | MYR | 0.28 | 0.28 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 317,400 |
29 Aug 2019 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 52,200 |
28 Aug 2019 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 21,000 |
27 Aug 2019 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 98,000 |
26 Aug 2019 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 25,700 |
23 Aug 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 124,700 |
22 Aug 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 94,300 |
21 Aug 2019 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 28,800 |
20 Aug 2019 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 53,400 |
19 Aug 2019 | MYR | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 14,200 |
16 Aug 2019 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 22,000 |
15 Aug 2019 | MYR | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 64,900 |
14 Aug 2019 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 70,200 |
13 Aug 2019 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 75,600 |
9 Aug 2019 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 105,100 |
8 Aug 2019 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | +0.005 (+1.79%) | 95,100 |
7 Aug 2019 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 94,100 |