Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 0.52 | 0.52 | 0.5133 | 0.52 | 0.52 | 0.0 (0.0%) | 242,550 |
12 Sep 2019 | MYR | 0.5233 | 0.5233 | 0.52 | 0.52 | 0.52 | -0.003 (-0.63%) | 442,650 |
11 Sep 2019 | MYR | 0.5233 | 0.5233 | 0.52 | 0.5233 | 0.5233 | +0.003 (+0.63%) | 355,500 |
10 Sep 2019 | MYR | 0.5167 | 0.52 | 0.5167 | 0.52 | 0.52 | -0.003 (-0.63%) | 645,150 |
6 Sep 2019 | MYR | 0.5233 | 0.5233 | 0.52 | 0.5233 | 0.5233 | 0.0 (0.0%) | 66,000 |
5 Sep 2019 | MYR | 0.5267 | 0.5267 | 0.52 | 0.5233 | 0.5233 | -0.003 (-0.65%) | 129,000 |
4 Sep 2019 | MYR | 0.52 | 0.5267 | 0.5167 | 0.5267 | 0.5267 | +0.003 (+0.65%) | 85,350 |
3 Sep 2019 | MYR | 0.52 | 0.5233 | 0.52 | 0.5233 | 0.5233 | -0.003 (-0.65%) | 184,350 |
30 Aug 2019 | MYR | 0.5233 | 0.5267 | 0.5233 | 0.5267 | 0.5267 | 0.0 (0.0%) | 197,250 |
29 Aug 2019 | MYR | 0.52 | 0.5267 | 0.5133 | 0.5267 | 0.5267 | +0.003 (+0.65%) | 114,150 |
28 Aug 2019 | MYR | 0.52 | 0.5233 | 0.5133 | 0.5233 | 0.5233 | +0.007 (+1.28%) | 225,600 |
27 Aug 2019 | MYR | 0.5233 | 0.5233 | 0.5133 | 0.5167 | 0.5167 | -0.007 (-1.26%) | 1,034,700 |
26 Aug 2019 | MYR | 0.5233 | 0.5233 | 0.52 | 0.5233 | 0.5233 | -0.01 (-1.88%) | 186,150 |
23 Aug 2019 | MYR | 0.5233 | 0.54 | 0.5233 | 0.5333 | 0.5333 | +0.013 (+2.56%) | 831,750 |
22 Aug 2019 | MYR | 0.5233 | 0.5267 | 0.5167 | 0.52 | 0.52 | -0.007 (-1.27%) | 1,266,150 |
21 Aug 2019 | MYR | 0.53 | 0.5333 | 0.52 | 0.5267 | 0.5267 | -0.007 (-1.24%) | 857,700 |
20 Aug 2019 | MYR | 0.5333 | 0.5333 | 0.53 | 0.5333 | 0.5333 | 0.0 (0.0%) | 201,600 |
19 Aug 2019 | MYR | 0.5333 | 0.5367 | 0.53 | 0.5333 | 0.5333 | -0.003 (-0.63%) | 828,450 |
16 Aug 2019 | MYR | 0.5367 | 0.5367 | 0.5333 | 0.5367 | 0.5367 | +0.007 (+1.26%) | 195,300 |
15 Aug 2019 | MYR | 0.5367 | 0.5367 | 0.53 | 0.53 | 0.53 | -0.017 (-3.05%) | 657,300 |
14 Aug 2019 | MYR | 0.5333 | 0.5467 | 0.5333 | 0.5467 | 0.5467 | +0.013 (+2.51%) | 656,700 |
13 Aug 2019 | MYR | 0.5533 | 0.5533 | 0.53 | 0.5333 | 0.5333 | -0.017 (-3.04%) | 417,750 |
9 Aug 2019 | MYR | 0.5533 | 0.5567 | 0.55 | 0.55 | 0.55 | -0.003 (-0.60%) | 2,098,800 |
8 Aug 2019 | MYR | 0.5467 | 0.5533 | 0.5467 | 0.5533 | 0.5533 | +0.007 (+1.21%) | 3,525,300 |
7 Aug 2019 | MYR | 0.5367 | 0.5467 | 0.53 | 0.5467 | 0.5467 | +0.01 (+1.86%) | 851,100 |
6 Aug 2019 | MYR | 0.5267 | 0.5367 | 0.5133 | 0.5367 | 0.5367 | +0.003 (+0.64%) | 774,150 |
5 Aug 2019 | MYR | 0.5367 | 0.5367 | 0.5333 | 0.5333 | 0.5333 | -0.01 (-1.84%) | 1,615,800 |
2 Aug 2019 | MYR | 0.5433 | 0.55 | 0.5367 | 0.5433 | 0.5433 | 0.0 (0.0%) | 289,500 |
1 Aug 2019 | MYR | 0.5467 | 0.5533 | 0.5367 | 0.5433 | 0.5433 | -0.01 (-1.81%) | 545,100 |
31 Jul 2019 | MYR | 0.56 | 0.5633 | 0.5467 | 0.5533 | 0.5533 | -0.003 (-0.61%) | 660,300 |