Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2019 | MYR | 0.515 | 0.52 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 379,300 |
29 Aug 2019 | MYR | 0.515 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 218,100 |
28 Aug 2019 | MYR | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 141,500 |
27 Aug 2019 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.025 (-4.76%) | 271,700 |
26 Aug 2019 | MYR | 0.525 | 0.53 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 212,700 |
23 Aug 2019 | MYR | 0.5 | 0.535 | 0.5 | 0.525 | 0.525 | +0.025 (+5%) | 1,060,600 |
22 Aug 2019 | MYR | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | +0.005 (+1.01%) | 129,900 |
21 Aug 2019 | MYR | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 45,000 |
20 Aug 2019 | MYR | 0.52 | 0.52 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 240,900 |
19 Aug 2019 | MYR | 0.495 | 0.505 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 173,800 |
16 Aug 2019 | MYR | 0.49 | 0.51 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 134,500 |
15 Aug 2019 | MYR | 0.5 | 0.5 | 0.45 | 0.495 | 0.495 | -0.015 (-2.94%) | 469,300 |
14 Aug 2019 | MYR | 0.51 | 0.525 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 435,200 |
13 Aug 2019 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 167,500 |
9 Aug 2019 | MYR | 0.53 | 0.535 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 773,300 |
8 Aug 2019 | MYR | 0.51 | 0.525 | 0.505 | 0.52 | 0.52 | +0.01 (+1.96%) | 699,200 |
7 Aug 2019 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 666,500 |
6 Aug 2019 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 784,300 |
5 Aug 2019 | MYR | 0.51 | 0.515 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,455,700 |
2 Aug 2019 | MYR | 0.52 | 0.525 | 0.505 | 0.52 | 0.52 | -0.005 (-0.95%) | 1,147,200 |
1 Aug 2019 | MYR | 0.525 | 0.525 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 837,400 |
31 Jul 2019 | MYR | 0.53 | 0.53 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 754,900 |
29 Jul 2019 | MYR | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,579,500 |
26 Jul 2019 | MYR | 0.56 | 0.565 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 776,100 |
25 Jul 2019 | MYR | 0.555 | 0.565 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 570,100 |
24 Jul 2019 | MYR | 0.56 | 0.565 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 981,900 |
23 Jul 2019 | MYR | 0.55 | 0.565 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 325,500 |
22 Jul 2019 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 732,200 |
19 Jul 2019 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 362,500 |
18 Jul 2019 | MYR | 0.565 | 0.575 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 699,000 |