Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 391,400 |
5 Sep 2019 | MYR | 0.285 | 0.285 | 0.27 | 0.285 | 0.285 | 0.0 (0.0%) | 176,100 |
4 Sep 2019 | MYR | 0.28 | 0.305 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 395,800 |
3 Sep 2019 | MYR | 0.295 | 0.295 | 0.27 | 0.28 | 0.28 | -0.03 (-9.68%) | 851,200 |
30 Aug 2019 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 77,200 |
29 Aug 2019 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
28 Aug 2019 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.02 (-5.97%) | 25,000 |
27 Aug 2019 | MYR | 0.32 | 0.335 | 0.32 | 0.335 | 0.335 | +0.005 (+1.52%) | 47,700 |
26 Aug 2019 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
23 Aug 2019 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 84,000 |
22 Aug 2019 | MYR | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 53,100 |
21 Aug 2019 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 98,400 |
20 Aug 2019 | MYR | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 76,000 |
19 Aug 2019 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.01 (+3.13%) | 70,000 |
16 Aug 2019 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 12,100 |
15 Aug 2019 | MYR | 0.325 | 0.335 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 30,200 |
14 Aug 2019 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | +0.01 (+3.13%) | 6,900 |
13 Aug 2019 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 162,200 |
9 Aug 2019 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 31,100 |
8 Aug 2019 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 32,000 |
7 Aug 2019 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 38,400 |
6 Aug 2019 | MYR | 0.33 | 0.34 | 0.325 | 0.34 | 0.34 | +0.005 (+1.49%) | 246,600 |
5 Aug 2019 | MYR | 0.35 | 0.35 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 239,600 |
2 Aug 2019 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 2,000 |
1 Aug 2019 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 12,400 |
31 Jul 2019 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 125,400 |
29 Jul 2019 | MYR | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.01 (+2.99%) | 148,000 |
26 Jul 2019 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 36,200 |
25 Jul 2019 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 91,800 |
24 Jul 2019 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.015 (+4.48%) | 89,900 |