Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | MYR | 0.4 | 0.47 | 0.4 | 0.47 | 0.47 | +0.08 (+20.51%) | 3,800 |
24 Oct 2019 | MYR | 0.4 | 0.405 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 5,900 |
23 Oct 2019 | MYR | 0.4 | 0.47 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 69,000 |
22 Oct 2019 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 6,000 |
21 Oct 2019 | MYR | 0.405 | 0.41 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 130,800 |
18 Oct 2019 | MYR | 0.405 | 0.405 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 39,500 |
17 Oct 2019 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
16 Oct 2019 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 28,000 |
15 Oct 2019 | MYR | 0.415 | 0.42 | 0.395 | 0.415 | 0.415 | 0.0 (0.0%) | 20,300 |
14 Oct 2019 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
11 Oct 2019 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
10 Oct 2019 | MYR | 0.39 | 0.415 | 0.385 | 0.415 | 0.415 | +0.005 (+1.22%) | 15,400 |
9 Oct 2019 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
8 Oct 2019 | MYR | 0.405 | 0.415 | 0.39 | 0.41 | 0.41 | -0.005 (-1.20%) | 29,200 |
7 Oct 2019 | MYR | 0.39 | 0.415 | 0.39 | 0.415 | 0.415 | +0.01 (+2.47%) | 14,600 |
4 Oct 2019 | MYR | 0.39 | 0.41 | 0.39 | 0.405 | 0.405 | +0.005 (+1.25%) | 62,600 |
3 Oct 2019 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 16,200 |
2 Oct 2019 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.02 (-4.76%) | 14,000 |
1 Oct 2019 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
30 Sep 2019 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
27 Sep 2019 | MYR | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | +0.035 (+9.09%) | 8,500 |
26 Sep 2019 | MYR | 0.475 | 0.475 | 0.38 | 0.385 | 0.385 | -0.04 (-9.41%) | 314,000 |
25 Sep 2019 | MYR | 0.435 | 0.44 | 0.415 | 0.425 | 0.425 | -0.035 (-7.61%) | 76,800 |
24 Sep 2019 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
23 Sep 2019 | MYR | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | 0.0 (0.0%) | 110,400 |
20 Sep 2019 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
19 Sep 2019 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | +0.035 (+8.24%) | 1,000 |
18 Sep 2019 | MYR | 0.45 | 0.46 | 0.425 | 0.425 | 0.425 | -0.035 (-7.61%) | 50,500 |
17 Sep 2019 | MYR | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 7,200 |
13 Sep 2019 | MYR | 0.445 | 0.47 | 0.445 | 0.445 | 0.445 | -0.02 (-4.30%) | 7,000 |