Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | MYR | 0.545 | 0.605 | 0.545 | 0.575 | 0.575 | +0.035 (+6.48%) | 8,197,400 |
16 Dec 2019 | MYR | 0.55 | 0.555 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 1,053,600 |
13 Dec 2019 | MYR | 0.545 | 0.565 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 1,814,800 |
12 Dec 2019 | MYR | 0.54 | 0.575 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 2,094,100 |
11 Dec 2019 | MYR | 0.56 | 0.57 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,981,000 |
10 Dec 2019 | MYR | 0.59 | 0.595 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 1,794,000 |
9 Dec 2019 | MYR | 0.61 | 0.645 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 4,800,200 |
6 Dec 2019 | MYR | 0.59 | 0.61 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 2,506,800 |
5 Dec 2019 | MYR | 0.64 | 0.69 | 0.585 | 0.59 | 0.59 | -0.045 (-7.09%) | 13,658,000 |
4 Dec 2019 | MYR | 0.54 | 0.65 | 0.525 | 0.635 | 0.635 | +0.105 (+19.81%) | 28,402,300 |
3 Dec 2019 | MYR | 0.525 | 0.55 | 0.51 | 0.53 | 0.53 | +0.005 (+0.95%) | 3,176,900 |
2 Dec 2019 | MYR | 0.555 | 0.565 | 0.5 | 0.525 | 0.525 | -0.02 (-3.67%) | 5,291,000 |
29 Nov 2019 | MYR | 0.365 | 0.62 | 0.36 | 0.545 | 0.545 | +0.205 (+60.29%) | 30,527,700 |
28 Nov 2019 | MYR | 0.345 | 0.345 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 1,098,700 |
27 Nov 2019 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 98,800 |
26 Nov 2019 | MYR | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 228,100 |
25 Nov 2019 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 217,000 |
22 Nov 2019 | MYR | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 53,000 |
21 Nov 2019 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 165,700 |
20 Nov 2019 | MYR | 0.335 | 0.34 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 115,100 |
19 Nov 2019 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | +0.005 (+1.52%) | 52,300 |
18 Nov 2019 | MYR | 0.335 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 46,000 |
15 Nov 2019 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 101,000 |
14 Nov 2019 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 408,000 |
13 Nov 2019 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 104,800 |
12 Nov 2019 | MYR | 0.335 | 0.355 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,512,500 |
11 Nov 2019 | MYR | 0.335 | 0.355 | 0.315 | 0.35 | 0.35 | -0.015 (-4.11%) | 1,827,100 |
8 Nov 2019 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 373,100 |
7 Nov 2019 | MYR | 0.36 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 1,008,200 |
6 Nov 2019 | MYR | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.015 (-4%) | 1,204,900 |