Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2019 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
30 Sep 2019 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.005 (+1.20%) | 19,700 |
27 Sep 2019 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 34,000 |
26 Sep 2019 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
25 Sep 2019 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,400 |
24 Sep 2019 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
23 Sep 2019 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 15,100 |
20 Sep 2019 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 2,000 |
19 Sep 2019 | MYR | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 5,000 |
18 Sep 2019 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 10,100 |
17 Sep 2019 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 3,000 |
13 Sep 2019 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 40,000 |
12 Sep 2019 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 45,000 |
11 Sep 2019 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | +0.01 (+2.44%) | 27,900 |
10 Sep 2019 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
6 Sep 2019 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 2,000 |
5 Sep 2019 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 25,000 |
4 Sep 2019 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | -0.03 (-6.67%) | 20,800 |
3 Sep 2019 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
30 Aug 2019 | MYR | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 54,900 |
29 Aug 2019 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.025 (-5.26%) | 2,500 |
28 Aug 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
27 Aug 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
26 Aug 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | +0.005 (+1.06%) | 5,000 |
23 Aug 2019 | MYR | 0.48 | 0.485 | 0.45 | 0.47 | 0.47 | -0.015 (-3.09%) | 30,100 |
22 Aug 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
21 Aug 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.01 (+2.11%) | 100 |
20 Aug 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 0 |
19 Aug 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 27,200 |
16 Aug 2019 | MYR | 0.49 | 0.49 | 0.455 | 0.475 | 0.475 | -0.015 (-3.06%) | 26,700 |