Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 0.2439 | 0.2439 | 0.2439 | 0.2439 | 0.2439 | +0.015 (+6.37%) | 10,455 |
9 Dec 2019 | MYR | 0.239 | 0.239 | 0.2293 | 0.2293 | 0.2293 | -0.01 (-4.06%) | 24,087 |
6 Dec 2019 | MYR | 0.2342 | 0.239 | 0.2342 | 0.239 | 0.239 | +0.005 (+2.05%) | 67,650 |
5 Dec 2019 | MYR | 0.2293 | 0.2342 | 0.2293 | 0.2342 | 0.2342 | +0.01 (+4.37%) | 66,625 |
4 Dec 2019 | MYR | 0.2244 | 0.2244 | 0.2244 | 0.2244 | 0.2244 | 0.0 (0.0%) | 30,750 |
3 Dec 2019 | MYR | 0.2244 | 0.2244 | 0.2244 | 0.2244 | 0.2244 | 0.0 (0.0%) | 71,750 |
2 Dec 2019 | MYR | 0.2244 | 0.2244 | 0.2244 | 0.2244 | 0.2244 | -0.005 (-2.14%) | 33,825 |
29 Nov 2019 | MYR | 0.2244 | 0.2293 | 0.2244 | 0.2293 | 0.2293 | +0.005 (+2.18%) | 17,425 |
28 Nov 2019 | MYR | 0.2244 | 0.2244 | 0.2244 | 0.2244 | 0.2244 | 0.0 (0.0%) | 34,850 |
27 Nov 2019 | MYR | 0.2293 | 0.2293 | 0.2244 | 0.2244 | 0.2244 | 0.0 (0.0%) | 173,225 |
26 Nov 2019 | MYR | 0.2244 | 0.2244 | 0.2244 | 0.2244 | 0.2244 | 0.0 (0.0%) | 20,500 |
25 Nov 2019 | MYR | 0.2342 | 0.2342 | 0.2244 | 0.2244 | 0.2244 | -0.01 (-4.18%) | 121,975 |
22 Nov 2019 | MYR | 0.2342 | 0.2342 | 0.2342 | 0.2342 | 0.2342 | +0.005 (+2.14%) | 91,225 |
21 Nov 2019 | MYR | 0.239 | 0.239 | 0.2293 | 0.2293 | 0.2293 | -0.005 (-2.09%) | 168,100 |
20 Nov 2019 | MYR | 0.2342 | 0.2342 | 0.2342 | 0.2342 | 0.2342 | 0.0 (0.0%) | 93,275 |
19 Nov 2019 | MYR | 0.2342 | 0.239 | 0.2342 | 0.2342 | 0.2342 | 0.0 (0.0%) | 81,180 |
18 Nov 2019 | MYR | 0.2342 | 0.2342 | 0.2293 | 0.2342 | 0.2342 | 0.0 (0.0%) | 170,150 |
15 Nov 2019 | MYR | 0.239 | 0.239 | 0.2342 | 0.2342 | 0.2342 | -0.005 (-2.01%) | 91,225 |
14 Nov 2019 | MYR | 0.239 | 0.239 | 0.2342 | 0.239 | 0.239 | 0.0 (0.0%) | 136,222 |
13 Nov 2019 | MYR | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | -0.005 (-2.01%) | 168,100 |
12 Nov 2019 | MYR | 0.239 | 0.2488 | 0.239 | 0.2439 | 0.2439 | +0.005 (+2.05%) | 361,005 |
11 Nov 2019 | MYR | 0.2342 | 0.2439 | 0.2342 | 0.239 | 0.239 | -0.005 (-2.01%) | 161,950 |
8 Nov 2019 | MYR | 0.2439 | 0.2439 | 0.239 | 0.2439 | 0.2439 | -0.011 (-4.35%) | 285,667 |
7 Nov 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
6 Nov 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.006 (+2.49%) | 0 |
5 Nov 2019 | MYR | 0.239 | 0.2488 | 0.239 | 0.2488 | 0.2488 | 0.0 (0.0%) | 121,462 |
4 Nov 2019 | MYR | 0.2439 | 0.2488 | 0.239 | 0.2488 | 0.2488 | 0.0 (0.0%) | 231,650 |
1 Nov 2019 | MYR | 0.2488 | 0.2537 | 0.2488 | 0.2488 | 0.2488 | -0.005 (-1.93%) | 31,775 |
31 Oct 2019 | MYR | 0.2488 | 0.2634 | 0.239 | 0.2537 | 0.2537 | 0.0 (0.0%) | 588,247 |
30 Oct 2019 | MYR | 0.2537 | 0.2537 | 0.2537 | 0.2537 | 0.2537 | +0.005 (+1.97%) | 16,400 |