Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2019 | MYR | 0.295 | 0.295 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 1,713,000 |
24 Sep 2019 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 1,090,400 |
23 Sep 2019 | MYR | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 4,457,400 |
20 Sep 2019 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,689,100 |
19 Sep 2019 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,573,200 |
18 Sep 2019 | MYR | 0.305 | 0.32 | 0.295 | 0.31 | 0.31 | +0.015 (+5.08%) | 14,323,500 |
17 Sep 2019 | MYR | 0.3 | 0.31 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 6,624,000 |
13 Sep 2019 | MYR | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 4,783,000 |
12 Sep 2019 | MYR | 0.32 | 0.325 | 0.29 | 0.305 | 0.305 | -0.015 (-4.69%) | 18,377,200 |
11 Sep 2019 | MYR | 0.305 | 0.33 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 5,540,200 |
10 Sep 2019 | MYR | 0.25 | 0.305 | 0.25 | 0.305 | 0.305 | +0.06 (+24.49%) | 18,359,000 |
6 Sep 2019 | MYR | 0.255 | 0.26 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 1,371,400 |
5 Sep 2019 | MYR | 0.26 | 0.27 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 6,045,100 |
4 Sep 2019 | MYR | 0.21 | 0.265 | 0.21 | 0.26 | 0.26 | +0.055 (+26.83%) | 11,315,900 |
3 Sep 2019 | MYR | 0.21 | 0.22 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 2,199,500 |
30 Aug 2019 | MYR | 0.235 | 0.235 | 0.205 | 0.215 | 0.215 | -0.01 (-4.44%) | 4,976,600 |
29 Aug 2019 | MYR | 0.22 | 0.24 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 2,807,900 |
28 Aug 2019 | MYR | 0.235 | 0.24 | 0.215 | 0.225 | 0.225 | -0.01 (-4.26%) | 4,899,400 |
27 Aug 2019 | MYR | 0.235 | 0.25 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 6,831,700 |
26 Aug 2019 | MYR | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -0.005 (-2.13%) | 4,467,600 |
23 Aug 2019 | MYR | 0.25 | 0.25 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 3,976,300 |
22 Aug 2019 | MYR | 0.26 | 0.27 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 6,995,000 |
21 Aug 2019 | MYR | 0.2 | 0.285 | 0.195 | 0.26 | 0.26 | +0.06 (+30%) | 33,636,700 |
20 Aug 2019 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 3,393,400 |
19 Aug 2019 | MYR | 0.205 | 0.215 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 6,366,600 |
16 Aug 2019 | MYR | 0.18 | 0.21 | 0.165 | 0.2 | 0.2 | +0.025 (+14.29%) | 16,192,900 |
15 Aug 2019 | MYR | 0.18 | 0.185 | 0.17 | 0.175 | 0.175 | -0.01 (-5.41%) | 6,558,300 |
14 Aug 2019 | MYR | 0.2 | 0.205 | 0.175 | 0.185 | 0.185 | -0.01 (-5.13%) | 5,009,400 |
13 Aug 2019 | MYR | 0.22 | 0.225 | 0.19 | 0.195 | 0.195 | -0.03 (-13.33%) | 8,919,100 |
9 Aug 2019 | MYR | 0.225 | 0.24 | 0.215 | 0.225 | 0.225 | -0.025 (-10%) | 13,833,300 |