Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2019 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 152,300 |
25 Sep 2019 | MYR | 0.175 | 0.175 | 0.165 | 0.175 | 0.175 | 0.0 (0.0%) | 52,000 |
24 Sep 2019 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 60,000 |
23 Sep 2019 | MYR | 0.17 | 0.175 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 180,000 |
20 Sep 2019 | MYR | 0.175 | 0.18 | 0.165 | 0.18 | 0.18 | +0.005 (+2.86%) | 1,400 |
19 Sep 2019 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 137,100 |
18 Sep 2019 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | -0.01 (-5.56%) | 364,900 |
17 Sep 2019 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 321,900 |
13 Sep 2019 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 251,500 |
12 Sep 2019 | MYR | 0.165 | 0.18 | 0.165 | 0.18 | 0.18 | +0.01 (+5.88%) | 338,300 |
11 Sep 2019 | MYR | 0.165 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 110,600 |
10 Sep 2019 | MYR | 0.175 | 0.175 | 0.155 | 0.17 | 0.17 | -0.005 (-2.86%) | 25,700 |
6 Sep 2019 | MYR | 0.155 | 0.175 | 0.155 | 0.175 | 0.175 | +0.015 (+9.38%) | 258,200 |
5 Sep 2019 | MYR | 0.16 | 0.175 | 0.16 | 0.16 | 0.16 | -0.015 (-8.57%) | 17,600 |
4 Sep 2019 | MYR | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 0 |
3 Sep 2019 | MYR | 0.18 | 0.18 | 0.16 | 0.175 | 0.175 | -0.005 (-2.78%) | 168,100 |
30 Aug 2019 | MYR | 0.16 | 0.18 | 0.155 | 0.18 | 0.18 | +0.02 (+12.50%) | 206,400 |
29 Aug 2019 | MYR | 0.17 | 0.17 | 0.155 | 0.16 | 0.16 | -0.02 (-11.11%) | 351,600 |
28 Aug 2019 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.01 (-5.26%) | 455,100 |
27 Aug 2019 | MYR | 0.195 | 0.195 | 0.18 | 0.19 | 0.19 | -0.01 (-5%) | 811,000 |
26 Aug 2019 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 165,900 |
23 Aug 2019 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
22 Aug 2019 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | 0.0 (0.0%) | 0 |
21 Aug 2019 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.015 (-7.14%) | 52,000 |
20 Aug 2019 | MYR | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 0.0 (0.0%) | 94,700 |
19 Aug 2019 | MYR | 0.195 | 0.21 | 0.195 | 0.21 | 0.21 | -0.005 (-2.33%) | 80,200 |
16 Aug 2019 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
15 Aug 2019 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
14 Aug 2019 | MYR | 0.195 | 0.215 | 0.195 | 0.215 | 0.215 | +0.01 (+4.88%) | 10,600 |
13 Aug 2019 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 0 |