Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2019 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.015 (-3%) | 344,000 |
23 Oct 2019 | MYR | 0.49 | 0.52 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 689,500 |
22 Oct 2019 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 130,500 |
21 Oct 2019 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 173,400 |
18 Oct 2019 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 217,500 |
17 Oct 2019 | MYR | 0.505 | 0.505 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 376,500 |
16 Oct 2019 | MYR | 0.48 | 0.505 | 0.475 | 0.505 | 0.505 | +0.025 (+5.21%) | 1,507,700 |
15 Oct 2019 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 140,500 |
14 Oct 2019 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 155,800 |
11 Oct 2019 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 230,000 |
10 Oct 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 38,600 |
9 Oct 2019 | MYR | 0.48 | 0.48 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 119,700 |
8 Oct 2019 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 194,900 |
7 Oct 2019 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 107,500 |
4 Oct 2019 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 26,000 |
3 Oct 2019 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 96,000 |
2 Oct 2019 | MYR | 0.48 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 235,500 |
1 Oct 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 84,100 |
30 Sep 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 155,300 |
27 Sep 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 82,000 |
26 Sep 2019 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 48,000 |
25 Sep 2019 | MYR | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 36,000 |
24 Sep 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 16,500 |
23 Sep 2019 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 212,000 |
20 Sep 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 67,000 |
19 Sep 2019 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 122,300 |
18 Sep 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 32,500 |
17 Sep 2019 | MYR | 0.49 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 127,000 |
13 Sep 2019 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 40,000 |
12 Sep 2019 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 188,700 |