Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Nov 2019 | MYR | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 49,000 |
19 Nov 2019 | MYR | 0.645 | 0.645 | 0.63 | 0.63 | 0.63 | -0.015 (-2.33%) | 16,000 |
18 Nov 2019 | MYR | 0.635 | 0.65 | 0.635 | 0.645 | 0.645 | +0.01 (+1.57%) | 444,100 |
15 Nov 2019 | MYR | 0.645 | 0.645 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 206,000 |
14 Nov 2019 | MYR | 0.63 | 0.64 | 0.63 | 0.635 | 0.635 | -0.005 (-0.78%) | 72,300 |
13 Nov 2019 | MYR | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | +0.01 (+1.59%) | 15,000 |
12 Nov 2019 | MYR | 0.63 | 0.635 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 61,000 |
11 Nov 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.005 (+0.80%) | 3,000 |
8 Nov 2019 | MYR | 0.62 | 0.625 | 0.62 | 0.625 | 0.625 | -0.015 (-2.34%) | 10,000 |
7 Nov 2019 | MYR | 0.635 | 0.64 | 0.635 | 0.64 | 0.64 | +0.01 (+1.59%) | 38,400 |
6 Nov 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
5 Nov 2019 | MYR | 0.635 | 0.635 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 54,000 |
4 Nov 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 150,000 |
1 Nov 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 10,000 |
31 Oct 2019 | MYR | 0.645 | 0.645 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 30,000 |
30 Oct 2019 | MYR | 0.66 | 0.66 | 0.635 | 0.64 | 0.64 | -0.025 (-3.76%) | 31,400 |
29 Oct 2019 | MYR | 0.645 | 0.665 | 0.635 | 0.665 | 0.665 | +0.02 (+3.10%) | 74,200 |
25 Oct 2019 | MYR | 0.645 | 0.65 | 0.635 | 0.645 | 0.645 | +0.015 (+2.38%) | 56,200 |
24 Oct 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 10,000 |
23 Oct 2019 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 10,000 |
22 Oct 2019 | MYR | 0.635 | 0.64 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 177,300 |
21 Oct 2019 | MYR | 0.63 | 0.635 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 171,600 |
18 Oct 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
17 Oct 2019 | MYR | 0.625 | 0.63 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 171,900 |
16 Oct 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
15 Oct 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
14 Oct 2019 | MYR | 0.635 | 0.635 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 137,000 |
11 Oct 2019 | MYR | 0.635 | 0.64 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 668,900 |
10 Oct 2019 | MYR | 0.635 | 0.64 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 49,800 |
9 Oct 2019 | MYR | 0.63 | 0.635 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 21,000 |