Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 139,000 |
10 Jan 2020 | MYR | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 132,000 |
9 Jan 2020 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 152,700 |
8 Jan 2020 | MYR | 0.51 | 0.51 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 425,100 |
7 Jan 2020 | MYR | 0.515 | 0.52 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 448,800 |
6 Jan 2020 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 252,300 |
3 Jan 2020 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 663,000 |
2 Jan 2020 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 505,300 |
31 Dec 2019 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 107,600 |
30 Dec 2019 | MYR | 0.515 | 0.515 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 742,100 |
27 Dec 2019 | MYR | 0.515 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 151,800 |
26 Dec 2019 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 149,400 |
24 Dec 2019 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 110,000 |
23 Dec 2019 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 34,000 |
20 Dec 2019 | MYR | 0.535 | 0.535 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 372,400 |
19 Dec 2019 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 636,200 |
18 Dec 2019 | MYR | 0.53 | 0.53 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 282,300 |
17 Dec 2019 | MYR | 0.53 | 0.53 | 0.525 | 0.53 | 0.53 | -0.005 (-0.93%) | 272,000 |
16 Dec 2019 | MYR | 0.54 | 0.545 | 0.535 | 0.535 | 0.535 | 0.0 (0.0%) | 575,300 |
13 Dec 2019 | MYR | 0.525 | 0.54 | 0.525 | 0.535 | 0.535 | +0.005 (+0.94%) | 855,300 |
12 Dec 2019 | MYR | 0.53 | 0.535 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 779,000 |
11 Dec 2019 | MYR | 0.525 | 0.53 | 0.525 | 0.53 | 0.53 | +0.005 (+0.95%) | 314,500 |
10 Dec 2019 | MYR | 0.54 | 0.54 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 1,959,400 |
9 Dec 2019 | MYR | 0.545 | 0.545 | 0.52 | 0.54 | 0.54 | -0.005 (-0.92%) | 630,200 |
6 Dec 2019 | MYR | 0.545 | 0.545 | 0.54 | 0.545 | 0.545 | 0.0 (0.0%) | 163,700 |
5 Dec 2019 | MYR | 0.555 | 0.555 | 0.545 | 0.545 | 0.545 | 0.0 (0.0%) | 561,000 |
4 Dec 2019 | MYR | 0.53 | 0.545 | 0.53 | 0.545 | 0.545 | +0.005 (+0.93%) | 645,700 |
3 Dec 2019 | MYR | 0.535 | 0.545 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 309,300 |
2 Dec 2019 | MYR | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 352,000 |
29 Nov 2019 | MYR | 0.55 | 0.575 | 0.545 | 0.55 | 0.55 | +0.02 (+3.77%) | 2,957,300 |