Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 61,100 |
3 Dec 2019 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 80,400 |
2 Dec 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 43,800 |
29 Nov 2019 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 152,000 |
28 Nov 2019 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 55,000 |
27 Nov 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 141,000 |
26 Nov 2019 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 68,300 |
25 Nov 2019 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 190,400 |
22 Nov 2019 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 19,900 |
21 Nov 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 45,200 |
20 Nov 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 52,400 |
19 Nov 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | +0.005 (+1.85%) | 25,700 |
18 Nov 2019 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 55,000 |
15 Nov 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 80,000 |
14 Nov 2019 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 6,000 |
13 Nov 2019 | MYR | 0.29 | 0.29 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 196,100 |
12 Nov 2019 | MYR | 0.265 | 0.285 | 0.265 | 0.285 | 0.285 | +0.015 (+5.56%) | 359,800 |
11 Nov 2019 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 85,200 |
8 Nov 2019 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 107,000 |
7 Nov 2019 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 63,000 |
6 Nov 2019 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 328,900 |
5 Nov 2019 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 174,800 |
4 Nov 2019 | MYR | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 202,400 |
1 Nov 2019 | MYR | 0.285 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 416,000 |
31 Oct 2019 | MYR | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | +0.02 (+7.55%) | 487,800 |
30 Oct 2019 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 133,700 |
29 Oct 2019 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 23,000 |
25 Oct 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 423,500 |
24 Oct 2019 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 77,100 |
23 Oct 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 102,000 |