Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2019 | MYR | 0.62 | 0.63 | 0.605 | 0.63 | 0.63 | +0.005 (+0.80%) | 105,300 |
7 Oct 2019 | MYR | 0.6 | 0.625 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 131,800 |
4 Oct 2019 | MYR | 0.615 | 0.635 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 26,300 |
3 Oct 2019 | MYR | 0.605 | 0.62 | 0.605 | 0.62 | 0.62 | -0.025 (-3.88%) | 2,200 |
2 Oct 2019 | MYR | 0.645 | 0.645 | 0.645 | 0.645 | 0.645 | 0.0 (0.0%) | 0 |
1 Oct 2019 | MYR | 0.605 | 0.645 | 0.6 | 0.645 | 0.645 | +0.04 (+6.61%) | 249,300 |
30 Sep 2019 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 0 |
27 Sep 2019 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | -0.02 (-3.20%) | 5,000 |
26 Sep 2019 | MYR | 0.605 | 0.625 | 0.605 | 0.625 | 0.625 | 0.0 (0.0%) | 45,500 |
25 Sep 2019 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 0 |
24 Sep 2019 | MYR | 0.62 | 0.63 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 33,600 |
23 Sep 2019 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 15,000 |
20 Sep 2019 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | +0.01 (+1.63%) | 35,000 |
19 Sep 2019 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 0 |
18 Sep 2019 | MYR | 0.615 | 0.62 | 0.615 | 0.615 | 0.615 | +0.005 (+0.82%) | 155,500 |
17 Sep 2019 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 3,000 |
13 Sep 2019 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
12 Sep 2019 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
11 Sep 2019 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.005 (+0.83%) | 1,500 |
10 Sep 2019 | MYR | 0.605 | 0.605 | 0.605 | 0.605 | 0.605 | -0.015 (-2.42%) | 1,000 |
6 Sep 2019 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
5 Sep 2019 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 5,000 |
4 Sep 2019 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 6,800 |
3 Sep 2019 | MYR | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 21,100 |
30 Aug 2019 | MYR | 0.625 | 0.63 | 0.62 | 0.62 | 0.62 | -0.015 (-2.36%) | 37,200 |
29 Aug 2019 | MYR | 0.62 | 0.635 | 0.615 | 0.635 | 0.635 | +0.01 (+1.60%) | 31,800 |
28 Aug 2019 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | -0.025 (-3.85%) | 4,500 |
27 Aug 2019 | MYR | 0.615 | 0.65 | 0.615 | 0.65 | 0.65 | 0.0 (0.0%) | 3,200 |
26 Aug 2019 | MYR | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.005 (+0.78%) | 36,700 |
23 Aug 2019 | MYR | 0.645 | 0.645 | 0.63 | 0.645 | 0.645 | -0.005 (-0.77%) | 32,000 |