Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2019 | MYR | 0.5 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 319,800 |
15 Oct 2019 | MYR | 0.5 | 0.505 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 373,000 |
14 Oct 2019 | MYR | 0.515 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 358,900 |
11 Oct 2019 | MYR | 0.515 | 0.515 | 0.505 | 0.515 | 0.515 | -0.005 (-0.96%) | 564,000 |
10 Oct 2019 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 384,400 |
9 Oct 2019 | MYR | 0.52 | 0.53 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 1,237,700 |
8 Oct 2019 | MYR | 0.5 | 0.525 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 1,324,100 |
7 Oct 2019 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 205,900 |
4 Oct 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 561,800 |
3 Oct 2019 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 296,200 |
2 Oct 2019 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 522,600 |
1 Oct 2019 | MYR | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.015 (+3.13%) | 297,900 |
30 Sep 2019 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 368,800 |
27 Sep 2019 | MYR | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 648,000 |
26 Sep 2019 | MYR | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 597,200 |
25 Sep 2019 | MYR | 0.515 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 357,200 |
24 Sep 2019 | MYR | 0.51 | 0.525 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 620,400 |
23 Sep 2019 | MYR | 0.515 | 0.515 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 325,000 |
20 Sep 2019 | MYR | 0.51 | 0.515 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 91,000 |
19 Sep 2019 | MYR | 0.52 | 0.525 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 396,600 |
18 Sep 2019 | MYR | 0.53 | 0.53 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 500,400 |
17 Sep 2019 | MYR | 0.53 | 0.53 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 159,300 |
13 Sep 2019 | MYR | 0.55 | 0.555 | 0.525 | 0.53 | 0.53 | -0.015 (-2.75%) | 1,309,100 |
12 Sep 2019 | MYR | 0.505 | 0.55 | 0.505 | 0.545 | 0.545 | +0.035 (+6.86%) | 1,999,900 |
11 Sep 2019 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 80,100 |
10 Sep 2019 | MYR | 0.51 | 0.51 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 381,700 |
6 Sep 2019 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 85,100 |
5 Sep 2019 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 55,000 |
4 Sep 2019 | MYR | 0.51 | 0.525 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 172,500 |
3 Sep 2019 | MYR | 0.51 | 0.515 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 515,600 |