Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2019 | MYR | 0.67 | 0.7267 | 0.67 | 0.7267 | 0.7267 | +0.063 (+9.56%) | 19,748,400 |
30 Oct 2019 | MYR | 0.6767 | 0.6767 | 0.6533 | 0.6633 | 0.6633 | -0.013 (-1.98%) | 5,026,800 |
29 Oct 2019 | MYR | 0.6767 | 0.6867 | 0.6733 | 0.6767 | 0.6767 | +0.003 (+0.50%) | 1,636,500 |
25 Oct 2019 | MYR | 0.6933 | 0.6967 | 0.6733 | 0.6733 | 0.6733 | -0.017 (-2.42%) | 10,768,800 |
24 Oct 2019 | MYR | 0.68 | 0.69 | 0.6767 | 0.69 | 0.69 | +0.02 (+2.99%) | 13,431,000 |
23 Oct 2019 | MYR | 0.6567 | 0.6733 | 0.6567 | 0.67 | 0.67 | +0.017 (+2.56%) | 4,680,600 |
22 Oct 2019 | MYR | 0.6867 | 0.6967 | 0.65 | 0.6533 | 0.6533 | -0.02 (-2.97%) | 18,403,800 |
21 Oct 2019 | MYR | 0.64 | 0.6733 | 0.64 | 0.6733 | 0.6733 | +0.04 (+6.32%) | 18,994,800 |
18 Oct 2019 | MYR | 0.6133 | 0.6467 | 0.6133 | 0.6333 | 0.6333 | +0.03 (+4.97%) | 19,113,000 |
17 Oct 2019 | MYR | 0.58 | 0.61 | 0.58 | 0.6033 | 0.6033 | +0.027 (+4.61%) | 16,605,900 |
16 Oct 2019 | MYR | 0.58 | 0.5967 | 0.57 | 0.5767 | 0.5767 | 0.0 (0.0%) | 7,974,000 |
15 Oct 2019 | MYR | 0.5767 | 0.6067 | 0.5767 | 0.5767 | 0.5767 | +0.003 (+0.59%) | 25,505,700 |
14 Oct 2019 | MYR | 0.5567 | 0.5833 | 0.5567 | 0.5733 | 0.5733 | +0.02 (+3.61%) | 18,051,000 |
11 Oct 2019 | MYR | 0.5567 | 0.5667 | 0.55 | 0.5533 | 0.5533 | +0.003 (+0.60%) | 11,502,600 |
10 Oct 2019 | MYR | 0.5467 | 0.56 | 0.54 | 0.55 | 0.55 | +0.003 (+0.60%) | 13,148,700 |
9 Oct 2019 | MYR | 0.55 | 0.5533 | 0.5333 | 0.5467 | 0.5467 | -0.007 (-1.19%) | 11,527,800 |
8 Oct 2019 | MYR | 0.5533 | 0.5633 | 0.5467 | 0.5533 | 0.5533 | +0.007 (+1.21%) | 15,796,500 |
7 Oct 2019 | MYR | 0.5367 | 0.5533 | 0.5333 | 0.5467 | 0.5467 | +0.013 (+2.51%) | 29,698,200 |
4 Oct 2019 | MYR | 0.53 | 0.54 | 0.5233 | 0.5333 | 0.5333 | +0.01 (+1.91%) | 7,933,800 |
3 Oct 2019 | MYR | 0.5233 | 0.53 | 0.52 | 0.5233 | 0.5233 | -0.007 (-1.26%) | 4,362,600 |
2 Oct 2019 | MYR | 0.5233 | 0.54 | 0.52 | 0.53 | 0.53 | +0.007 (+1.28%) | 16,806,600 |
1 Oct 2019 | MYR | 0.5067 | 0.5267 | 0.5033 | 0.5233 | 0.5233 | +0.017 (+3.28%) | 8,514,600 |
30 Sep 2019 | MYR | 0.5067 | 0.51 | 0.5 | 0.5067 | 0.5067 | 0.0 (0.0%) | 5,145,000 |
27 Sep 2019 | MYR | 0.5167 | 0.5167 | 0.5033 | 0.5067 | 0.5067 | -0.01 (-1.94%) | 5,101,200 |
26 Sep 2019 | MYR | 0.51 | 0.52 | 0.51 | 0.5167 | 0.5167 | +0.007 (+1.31%) | 3,688,800 |
25 Sep 2019 | MYR | 0.5233 | 0.5233 | 0.5033 | 0.51 | 0.51 | -0.013 (-2.54%) | 13,303,500 |
24 Sep 2019 | MYR | 0.53 | 0.53 | 0.5233 | 0.5233 | 0.5233 | 0.0 (0.0%) | 4,678,200 |
23 Sep 2019 | MYR | 0.5267 | 0.54 | 0.5233 | 0.5233 | 0.5233 | -0.003 (-0.65%) | 15,412,500 |
20 Sep 2019 | MYR | 0.5233 | 0.5267 | 0.5233 | 0.5267 | 0.5267 | +0.003 (+0.65%) | 4,734,600 |
19 Sep 2019 | MYR | 0.5233 | 0.5333 | 0.52 | 0.5233 | 0.5233 | +0.003 (+0.63%) | 10,478,100 |