Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 10,000 |
11 Sep 2019 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 35,000 |
10 Sep 2019 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.015 (-4.29%) | 4,000 |
6 Sep 2019 | MYR | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 39,800 |
5 Sep 2019 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
4 Sep 2019 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.02 (+5.88%) | 2,000 |
3 Sep 2019 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 26,800 |
30 Aug 2019 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.025 (-6.85%) | 45,300 |
29 Aug 2019 | MYR | 0.345 | 0.37 | 0.345 | 0.365 | 0.365 | +0.025 (+7.35%) | 32,700 |
28 Aug 2019 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 143,000 |
27 Aug 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
26 Aug 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
23 Aug 2019 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 77,800 |
22 Aug 2019 | MYR | 0.35 | 0.35 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 120,300 |
21 Aug 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 55,000 |
20 Aug 2019 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 381,000 |
19 Aug 2019 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 216,200 |
16 Aug 2019 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,700 |
15 Aug 2019 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | +0.01 (+2.86%) | 4,000 |
14 Aug 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
13 Aug 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 19,300 |
9 Aug 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
8 Aug 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
7 Aug 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
6 Aug 2019 | MYR | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 60,800 |
5 Aug 2019 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 59,000 |
2 Aug 2019 | MYR | 0.39 | 0.39 | 0.365 | 0.365 | 0.365 | -0.025 (-6.41%) | 28,000 |
1 Aug 2019 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.025 (+6.85%) | 4,900 |
31 Jul 2019 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 235,100 |
29 Jul 2019 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 43,100 |