Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2019 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 74,800 |
5 Dec 2019 | MYR | 0.475 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 89,800 |
4 Dec 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 215,000 |
3 Dec 2019 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 80,000 |
2 Dec 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 218,600 |
29 Nov 2019 | MYR | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 100,900 |
28 Nov 2019 | MYR | 0.48 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 42,200 |
27 Nov 2019 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 74,900 |
26 Nov 2019 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 139,100 |
25 Nov 2019 | MYR | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | +0.015 (+3.13%) | 732,500 |
22 Nov 2019 | MYR | 0.49 | 0.49 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 70,300 |
21 Nov 2019 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 203,400 |
20 Nov 2019 | MYR | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 131,000 |
19 Nov 2019 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 241,000 |
18 Nov 2019 | MYR | 0.48 | 0.5 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 746,100 |
15 Nov 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 55,400 |
14 Nov 2019 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 172,000 |
13 Nov 2019 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.01 (+2.11%) | 160,500 |
12 Nov 2019 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 241,000 |
11 Nov 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 109,800 |
8 Nov 2019 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 43,500 |
7 Nov 2019 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 119,100 |
6 Nov 2019 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 223,000 |
5 Nov 2019 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 210,800 |
4 Nov 2019 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 429,000 |
1 Nov 2019 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 152,600 |
31 Oct 2019 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 301,000 |
30 Oct 2019 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 185,700 |
29 Oct 2019 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 190,000 |
25 Oct 2019 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 222,600 |