Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 207,300 |
21 Oct 2019 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 14,900 |
18 Oct 2019 | MYR | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 27,000 |
17 Oct 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 241,500 |
16 Oct 2019 | MYR | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 112,100 |
15 Oct 2019 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 112,300 |
14 Oct 2019 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 309,300 |
11 Oct 2019 | MYR | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 191,300 |
10 Oct 2019 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 45,700 |
9 Oct 2019 | MYR | 0.27 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 133,300 |
8 Oct 2019 | MYR | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 432,800 |
7 Oct 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 87,300 |
4 Oct 2019 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 108,200 |
3 Oct 2019 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 79,200 |
2 Oct 2019 | MYR | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 66,300 |
1 Oct 2019 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 51,400 |
30 Sep 2019 | MYR | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 144,200 |
27 Sep 2019 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 80,000 |
26 Sep 2019 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 70,100 |
25 Sep 2019 | MYR | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 192,000 |
24 Sep 2019 | MYR | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 58,300 |
23 Sep 2019 | MYR | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 208,900 |
20 Sep 2019 | MYR | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 34,300 |
19 Sep 2019 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 8,200 |
18 Sep 2019 | MYR | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | +0.015 (+5.56%) | 102,000 |
17 Sep 2019 | MYR | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 38,100 |
13 Sep 2019 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
12 Sep 2019 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 44,900 |
11 Sep 2019 | MYR | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 131,200 |
10 Sep 2019 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 60,800 |