Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 0.42 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 229,000 |
9 Dec 2019 | MYR | 0.425 | 0.425 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 55,300 |
6 Dec 2019 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 280,700 |
5 Dec 2019 | MYR | 0.42 | 0.425 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 268,200 |
4 Dec 2019 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 282,200 |
3 Dec 2019 | MYR | 0.425 | 0.43 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,197,700 |
2 Dec 2019 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 714,700 |
29 Nov 2019 | MYR | 0.4 | 0.42 | 0.4 | 0.41 | 0.41 | +0.015 (+3.80%) | 653,200 |
28 Nov 2019 | MYR | 0.39 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 203,800 |
27 Nov 2019 | MYR | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 210,900 |
26 Nov 2019 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 247,100 |
25 Nov 2019 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 496,900 |
22 Nov 2019 | MYR | 0.405 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 209,600 |
21 Nov 2019 | MYR | 0.41 | 0.41 | 0.395 | 0.405 | 0.405 | -0.005 (-1.22%) | 664,300 |
20 Nov 2019 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | +0.005 (+1.23%) | 624,300 |
19 Nov 2019 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 517,300 |
18 Nov 2019 | MYR | 0.41 | 0.415 | 0.405 | 0.415 | 0.415 | +0.005 (+1.22%) | 340,700 |
15 Nov 2019 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 726,800 |
14 Nov 2019 | MYR | 0.415 | 0.425 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 425,300 |
13 Nov 2019 | MYR | 0.44 | 0.44 | 0.415 | 0.415 | 0.415 | -0.02 (-4.60%) | 1,254,200 |
12 Nov 2019 | MYR | 0.415 | 0.445 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 3,279,600 |
11 Nov 2019 | MYR | 0.405 | 0.42 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 934,000 |
8 Nov 2019 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 578,800 |
7 Nov 2019 | MYR | 0.405 | 0.42 | 0.405 | 0.415 | 0.415 | +0.015 (+3.75%) | 1,776,200 |
6 Nov 2019 | MYR | 0.37 | 0.4 | 0.37 | 0.4 | 0.4 | +0.035 (+9.59%) | 1,510,500 |
5 Nov 2019 | MYR | 0.365 | 0.37 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 449,700 |
4 Nov 2019 | MYR | 0.365 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 185,000 |
1 Nov 2019 | MYR | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 354,200 |
31 Oct 2019 | MYR | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 364,000 |
30 Oct 2019 | MYR | 0.385 | 0.39 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 349,800 |