Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2019 | MYR | 0.315 | 0.325 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 326,000 |
20 Sep 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 437,800 |
19 Sep 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 536,200 |
18 Sep 2019 | MYR | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 790,700 |
17 Sep 2019 | MYR | 0.33 | 0.34 | 0.315 | 0.315 | 0.315 | -0.02 (-5.97%) | 2,172,800 |
13 Sep 2019 | MYR | 0.315 | 0.335 | 0.315 | 0.335 | 0.335 | +0.02 (+6.35%) | 1,705,700 |
12 Sep 2019 | MYR | 0.335 | 0.335 | 0.315 | 0.315 | 0.315 | -0.02 (-5.97%) | 988,000 |
11 Sep 2019 | MYR | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 3,529,800 |
10 Sep 2019 | MYR | 0.3 | 0.33 | 0.3 | 0.33 | 0.33 | +0.03 (+10.00%) | 3,387,700 |
6 Sep 2019 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 429,200 |
5 Sep 2019 | MYR | 0.305 | 0.325 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 1,591,900 |
4 Sep 2019 | MYR | 0.29 | 0.315 | 0.29 | 0.305 | 0.305 | +0.015 (+5.17%) | 1,241,500 |
3 Sep 2019 | MYR | 0.305 | 0.31 | 0.285 | 0.29 | 0.29 | -0.03 (-9.38%) | 1,714,200 |
30 Aug 2019 | MYR | 0.34 | 0.345 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 1,014,800 |
29 Aug 2019 | MYR | 0.315 | 0.345 | 0.315 | 0.335 | 0.335 | +0.015 (+4.69%) | 1,446,300 |
28 Aug 2019 | MYR | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -0.035 (-9.86%) | 2,021,300 |
27 Aug 2019 | MYR | 0.355 | 0.37 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 2,155,300 |
26 Aug 2019 | MYR | 0.36 | 0.36 | 0.345 | 0.355 | 0.355 | -0.01 (-2.74%) | 1,704,900 |
23 Aug 2019 | MYR | 0.375 | 0.385 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 2,402,800 |
22 Aug 2019 | MYR | 0.38 | 0.39 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,800,800 |
21 Aug 2019 | MYR | 0.365 | 0.38 | 0.36 | 0.38 | 0.38 | +0.015 (+4.11%) | 1,060,800 |
20 Aug 2019 | MYR | 0.405 | 0.41 | 0.365 | 0.365 | 0.365 | -0.03 (-7.59%) | 6,167,800 |
19 Aug 2019 | MYR | 0.35 | 0.4 | 0.35 | 0.395 | 0.395 | +0.045 (+12.86%) | 9,417,900 |
16 Aug 2019 | MYR | 0.355 | 0.365 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 2,726,200 |
15 Aug 2019 | MYR | 0.355 | 0.365 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 3,181,400 |
14 Aug 2019 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,495,700 |
13 Aug 2019 | MYR | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 2,957,500 |
9 Aug 2019 | MYR | 0.345 | 0.39 | 0.34 | 0.375 | 0.375 | +0.04 (+11.94%) | 20,317,000 |
8 Aug 2019 | MYR | 0.33 | 0.345 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 3,972,900 |
7 Aug 2019 | MYR | 0.335 | 0.345 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 5,238,900 |