Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2019 | MYR | 0.5267 | 0.5333 | 0.52 | 0.52 | 0.52 | -0.003 (-0.63%) | 8,608,200 |
17 Sep 2019 | MYR | 0.5267 | 0.54 | 0.5233 | 0.5233 | 0.5233 | -0.007 (-1.26%) | 10,860,600 |
13 Sep 2019 | MYR | 0.53 | 0.54 | 0.5267 | 0.53 | 0.53 | 0.0 (0.0%) | 14,278,200 |
12 Sep 2019 | MYR | 0.5333 | 0.5367 | 0.5267 | 0.53 | 0.53 | 0.0 (0.0%) | 6,811,800 |
11 Sep 2019 | MYR | 0.54 | 0.5433 | 0.53 | 0.53 | 0.53 | -0.007 (-1.25%) | 10,626,900 |
10 Sep 2019 | MYR | 0.52 | 0.5433 | 0.5167 | 0.5367 | 0.5367 | +0.017 (+3.21%) | 35,052,000 |
6 Sep 2019 | MYR | 0.5267 | 0.53 | 0.5133 | 0.52 | 0.52 | -0.003 (-0.63%) | 16,292,100 |
5 Sep 2019 | MYR | 0.5033 | 0.53 | 0.4967 | 0.5233 | 0.5233 | +0.023 (+4.66%) | 48,993,000 |
4 Sep 2019 | MYR | 0.5 | 0.5067 | 0.4867 | 0.5 | 0.5 | -0.013 (-2.59%) | 31,077,600 |
3 Sep 2019 | MYR | 0.5167 | 0.5233 | 0.5133 | 0.5133 | 0.5133 | +0.007 (+1.30%) | 21,599,100 |
30 Aug 2019 | MYR | 0.5 | 0.5167 | 0.4967 | 0.5067 | 0.5067 | +0.013 (+2.72%) | 23,655,900 |
29 Aug 2019 | MYR | 0.4933 | 0.51 | 0.49 | 0.4933 | 0.4933 | +0.003 (+0.67%) | 16,235,400 |
28 Aug 2019 | MYR | 0.49 | 0.5033 | 0.4867 | 0.49 | 0.49 | +0.003 (+0.68%) | 10,652,100 |
27 Aug 2019 | MYR | 0.4933 | 0.5067 | 0.4833 | 0.4867 | 0.4867 | 0.0 (0.0%) | 22,693,200 |
26 Aug 2019 | MYR | 0.4767 | 0.4933 | 0.47 | 0.4867 | 0.4867 | 0.0 (0.0%) | 19,730,100 |
23 Aug 2019 | MYR | 0.4933 | 0.5133 | 0.4833 | 0.4867 | 0.4867 | -0.01 (-2.01%) | 45,465,600 |
22 Aug 2019 | MYR | 0.4567 | 0.5067 | 0.4567 | 0.4967 | 0.4967 | +0.043 (+9.57%) | 81,699,000 |
21 Aug 2019 | MYR | 0.4467 | 0.4533 | 0.4433 | 0.4533 | 0.4533 | +0.007 (+1.48%) | 5,280,300 |
20 Aug 2019 | MYR | 0.4367 | 0.4533 | 0.4367 | 0.4467 | 0.4467 | +0.013 (+3.09%) | 27,676,800 |
19 Aug 2019 | MYR | 0.4333 | 0.44 | 0.43 | 0.4333 | 0.4333 | +0.003 (+0.77%) | 8,121,000 |
16 Aug 2019 | MYR | 0.43 | 0.4333 | 0.4267 | 0.43 | 0.43 | +0.003 (+0.77%) | 4,186,800 |
15 Aug 2019 | MYR | 0.4267 | 0.4333 | 0.4233 | 0.4267 | 0.4267 | -0.01 (-2.29%) | 9,027,300 |
14 Aug 2019 | MYR | 0.4333 | 0.4467 | 0.4333 | 0.4367 | 0.4367 | +0.013 (+3.17%) | 16,743,000 |
13 Aug 2019 | MYR | 0.4333 | 0.4367 | 0.4167 | 0.4233 | 0.4233 | -0.013 (-3.07%) | 11,356,800 |
9 Aug 2019 | MYR | 0.4367 | 0.4467 | 0.4367 | 0.4367 | 0.4367 | +0.007 (+1.56%) | 10,758,600 |
8 Aug 2019 | MYR | 0.43 | 0.4433 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 8,235,000 |
7 Aug 2019 | MYR | 0.4367 | 0.4367 | 0.4267 | 0.43 | 0.43 | -0.003 (-0.76%) | 5,637,000 |
6 Aug 2019 | MYR | 0.4233 | 0.4467 | 0.42 | 0.4333 | 0.4333 | -0.007 (-1.52%) | 12,136,800 |
5 Aug 2019 | MYR | 0.4433 | 0.4467 | 0.4333 | 0.44 | 0.44 | -0.007 (-1.50%) | 7,042,500 |
2 Aug 2019 | MYR | 0.46 | 0.46 | 0.4433 | 0.4467 | 0.4467 | -0.02 (-4.29%) | 17,984,100 |