Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | MYR | 0.375 | 0.385 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,169,800 |
4 Nov 2019 | MYR | 0.395 | 0.4 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 2,421,200 |
1 Nov 2019 | MYR | 0.39 | 0.405 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 3,192,200 |
31 Oct 2019 | MYR | 0.38 | 0.395 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 3,531,800 |
30 Oct 2019 | MYR | 0.36 | 0.375 | 0.355 | 0.375 | 0.375 | +0.015 (+4.17%) | 2,055,000 |
29 Oct 2019 | MYR | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.02 (+5.88%) | 1,127,900 |
25 Oct 2019 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 879,600 |
24 Oct 2019 | MYR | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 623,200 |
23 Oct 2019 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 463,400 |
22 Oct 2019 | MYR | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 2,416,200 |
21 Oct 2019 | MYR | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 618,800 |
18 Oct 2019 | MYR | 0.315 | 0.355 | 0.31 | 0.345 | 0.345 | +0.03 (+9.52%) | 4,387,000 |
17 Oct 2019 | MYR | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 975,500 |
16 Oct 2019 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 394,500 |
15 Oct 2019 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 301,500 |
14 Oct 2019 | MYR | 0.315 | 0.33 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,898,300 |
11 Oct 2019 | MYR | 0.315 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 538,200 |
10 Oct 2019 | MYR | 0.31 | 0.325 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 1,504,000 |
9 Oct 2019 | MYR | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,136,100 |
8 Oct 2019 | MYR | 0.295 | 0.305 | 0.295 | 0.305 | 0.305 | +0.015 (+5.17%) | 875,000 |
7 Oct 2019 | MYR | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 345,900 |
4 Oct 2019 | MYR | 0.28 | 0.305 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 1,086,500 |
3 Oct 2019 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 257,200 |
2 Oct 2019 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 244,600 |
1 Oct 2019 | MYR | 0.285 | 0.295 | 0.285 | 0.29 | 0.29 | +0.01 (+3.57%) | 340,000 |
30 Sep 2019 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 254,000 |
27 Sep 2019 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 355,200 |
26 Sep 2019 | MYR | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 883,600 |
25 Sep 2019 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 600,100 |
24 Sep 2019 | MYR | 0.315 | 0.315 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 810,000 |