Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2019 | MYR | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 66,200 |
27 Nov 2019 | MYR | 0.53 | 0.535 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 180,000 |
26 Nov 2019 | MYR | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 90,500 |
25 Nov 2019 | MYR | 0.525 | 0.54 | 0.525 | 0.54 | 0.54 | +0.015 (+2.86%) | 177,100 |
22 Nov 2019 | MYR | 0.54 | 0.54 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 94,500 |
21 Nov 2019 | MYR | 0.545 | 0.545 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 178,000 |
20 Nov 2019 | MYR | 0.53 | 0.545 | 0.53 | 0.545 | 0.545 | +0.015 (+2.83%) | 382,800 |
19 Nov 2019 | MYR | 0.52 | 0.53 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 341,100 |
18 Nov 2019 | MYR | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 195,500 |
15 Nov 2019 | MYR | 0.52 | 0.53 | 0.515 | 0.525 | 0.525 | +0.005 (+0.96%) | 357,400 |
14 Nov 2019 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 375,300 |
13 Nov 2019 | MYR | 0.52 | 0.525 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 652,200 |
12 Nov 2019 | MYR | 0.54 | 0.54 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 274,800 |
11 Nov 2019 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 345,800 |
8 Nov 2019 | MYR | 0.565 | 0.565 | 0.55 | 0.555 | 0.555 | -0.005 (-0.89%) | 721,500 |
7 Nov 2019 | MYR | 0.545 | 0.56 | 0.545 | 0.56 | 0.56 | +0.02 (+3.70%) | 667,100 |
6 Nov 2019 | MYR | 0.555 | 0.555 | 0.54 | 0.54 | 0.54 | -0.015 (-2.70%) | 536,300 |
5 Nov 2019 | MYR | 0.555 | 0.56 | 0.545 | 0.555 | 0.555 | +0.005 (+0.91%) | 793,300 |
4 Nov 2019 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 1,142,400 |
1 Nov 2019 | MYR | 0.575 | 0.575 | 0.55 | 0.56 | 0.56 | -0.015 (-2.61%) | 1,316,500 |
31 Oct 2019 | MYR | 0.54 | 0.58 | 0.54 | 0.575 | 0.575 | +0.045 (+8.49%) | 4,919,800 |
30 Oct 2019 | MYR | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | +0.02 (+3.92%) | 2,106,400 |
29 Oct 2019 | MYR | 0.5 | 0.51 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 344,100 |
25 Oct 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 142,400 |
24 Oct 2019 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 243,800 |
23 Oct 2019 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 442,300 |
22 Oct 2019 | MYR | 0.5 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 490,400 |
21 Oct 2019 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 158,600 |
18 Oct 2019 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 547,000 |
17 Oct 2019 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 317,000 |