Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Dec 2019 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
24 Dec 2019 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
23 Dec 2019 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
20 Dec 2019 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
19 Dec 2019 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
18 Dec 2019 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
17 Dec 2019 | MYR | 0.43 | 0.43 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 20,300 |
16 Dec 2019 | MYR | 0.415 | 0.42 | 0.4 | 0.42 | 0.42 | -0.02 (-4.55%) | 383,700 |
13 Dec 2019 | MYR | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | -0.04 (-8.33%) | 130,500 |
12 Dec 2019 | MYR | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | +0.02 (+4.35%) | 29,200 |
11 Dec 2019 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
10 Dec 2019 | MYR | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 16,000 |
9 Dec 2019 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 81,300 |
6 Dec 2019 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
5 Dec 2019 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
4 Dec 2019 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,500 |
3 Dec 2019 | MYR | 0.465 | 0.47 | 0.46 | 0.47 | 0.47 | -0.005 (-1.05%) | 59,300 |
2 Dec 2019 | MYR | 0.45 | 0.475 | 0.45 | 0.475 | 0.475 | -0.005 (-1.04%) | 29,600 |
29 Nov 2019 | MYR | 0.51 | 0.51 | 0.48 | 0.48 | 0.48 | -0.03 (-5.88%) | 43,700 |
28 Nov 2019 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 69,700 |
27 Nov 2019 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 53,000 |
26 Nov 2019 | MYR | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 254,700 |
25 Nov 2019 | MYR | 0.54 | 0.54 | 0.525 | 0.525 | 0.525 | -0.015 (-2.78%) | 130,000 |
22 Nov 2019 | MYR | 0.54 | 0.545 | 0.54 | 0.54 | 0.54 | -0.005 (-0.92%) | 78,500 |
21 Nov 2019 | MYR | 0.555 | 0.59 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 343,100 |
20 Nov 2019 | MYR | 0.5 | 0.56 | 0.5 | 0.56 | 0.56 | +0.06 (+12%) | 391,000 |
19 Nov 2019 | MYR | 0.45 | 0.5 | 0.45 | 0.5 | 0.5 | +0.055 (+12.36%) | 111,800 |
18 Nov 2019 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
15 Nov 2019 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 27,300 |
14 Nov 2019 | MYR | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 20,700 |