Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 71,000 |
2 Dec 2019 | MYR | 0.255 | 0.28 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,052,000 |
29 Nov 2019 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 131,000 |
28 Nov 2019 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 63,500 |
27 Nov 2019 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 40,000 |
26 Nov 2019 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 103,400 |
25 Nov 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 44,400 |
22 Nov 2019 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.005 (+1.92%) | 6,000 |
21 Nov 2019 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 153,500 |
20 Nov 2019 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
19 Nov 2019 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 43,000 |
18 Nov 2019 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 82,000 |
15 Nov 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 27,300 |
14 Nov 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
13 Nov 2019 | MYR | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 104,600 |
12 Nov 2019 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 28,500 |
11 Nov 2019 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 62,300 |
8 Nov 2019 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 26,200 |
7 Nov 2019 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 51,000 |
6 Nov 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 125,300 |
5 Nov 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 142,300 |
4 Nov 2019 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 25,000 |
1 Nov 2019 | MYR | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 374,300 |
31 Oct 2019 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 142,700 |
30 Oct 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 31,300 |
29 Oct 2019 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 32,000 |
25 Oct 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 34,500 |
24 Oct 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 108,200 |
23 Oct 2019 | MYR | 0.255 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 53,100 |
22 Oct 2019 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 45,200 |