Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | MYR | 0.36 | 0.385 | 0.36 | 0.38 | 0.38 | +0.02 (+5.56%) | 940,900 |
25 Oct 2019 | MYR | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 82,100 |
24 Oct 2019 | MYR | 0.37 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 469,100 |
23 Oct 2019 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 918,400 |
22 Oct 2019 | MYR | 0.405 | 0.405 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 535,600 |
21 Oct 2019 | MYR | 0.4 | 0.415 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 1,831,200 |
18 Oct 2019 | MYR | 0.355 | 0.4 | 0.355 | 0.39 | 0.39 | +0.035 (+9.86%) | 2,201,600 |
17 Oct 2019 | MYR | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 265,000 |
16 Oct 2019 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,655,800 |
15 Oct 2019 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 206,200 |
14 Oct 2019 | MYR | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 145,400 |
11 Oct 2019 | MYR | 0.355 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 106,800 |
10 Oct 2019 | MYR | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 502,000 |
9 Oct 2019 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 447,100 |
8 Oct 2019 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 55,600 |
7 Oct 2019 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 114,700 |
4 Oct 2019 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 53,000 |
3 Oct 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 159,000 |
2 Oct 2019 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 82,000 |
1 Oct 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 25,000 |
30 Sep 2019 | MYR | 0.345 | 0.36 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 61,100 |
27 Sep 2019 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 18,700 |
26 Sep 2019 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 248,500 |
25 Sep 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 608,000 |
24 Sep 2019 | MYR | 0.355 | 0.365 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 57,000 |
23 Sep 2019 | MYR | 0.35 | 0.355 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 144,500 |
20 Sep 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 69,000 |
19 Sep 2019 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 181,000 |
18 Sep 2019 | MYR | 0.365 | 0.365 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 249,700 |
17 Sep 2019 | MYR | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 165,500 |