Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | MYR | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 655,600 |
6 Nov 2019 | MYR | 0.275 | 0.275 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 917,400 |
5 Nov 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 746,100 |
4 Nov 2019 | MYR | 0.265 | 0.285 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 4,609,300 |
1 Nov 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,112,100 |
31 Oct 2019 | MYR | 0.28 | 0.28 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 1,177,300 |
30 Oct 2019 | MYR | 0.285 | 0.295 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 5,131,800 |
29 Oct 2019 | MYR | 0.24 | 0.285 | 0.24 | 0.28 | 0.28 | +0.045 (+19.15%) | 9,859,200 |
25 Oct 2019 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 653,900 |
24 Oct 2019 | MYR | 0.24 | 0.25 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 712,600 |
23 Oct 2019 | MYR | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 709,000 |
22 Oct 2019 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 576,100 |
21 Oct 2019 | MYR | 0.255 | 0.26 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 760,100 |
18 Oct 2019 | MYR | 0.25 | 0.26 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 1,433,600 |
17 Oct 2019 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 835,200 |
16 Oct 2019 | MYR | 0.265 | 0.265 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 1,120,200 |
15 Oct 2019 | MYR | 0.26 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 801,000 |
14 Oct 2019 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 765,000 |
11 Oct 2019 | MYR | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | +0.01 (+3.85%) | 1,184,800 |
10 Oct 2019 | MYR | 0.265 | 0.275 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 2,431,100 |
9 Oct 2019 | MYR | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | +0.015 (+6.12%) | 4,226,000 |
8 Oct 2019 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 964,100 |
7 Oct 2019 | MYR | 0.255 | 0.255 | 0.23 | 0.235 | 0.235 | -0.02 (-7.84%) | 3,224,300 |
4 Oct 2019 | MYR | 0.26 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 574,100 |
3 Oct 2019 | MYR | 0.25 | 0.265 | 0.245 | 0.255 | 0.255 | 0.0 (0.0%) | 1,450,900 |
2 Oct 2019 | MYR | 0.265 | 0.27 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 653,800 |
1 Oct 2019 | MYR | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,572,200 |
30 Sep 2019 | MYR | 0.265 | 0.28 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,877,500 |
27 Sep 2019 | MYR | 0.26 | 0.265 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 2,907,300 |
26 Sep 2019 | MYR | 0.29 | 0.29 | 0.265 | 0.265 | 0.265 | -0.02 (-7.02%) | 2,564,000 |