Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Oct 2019 | MYR | 0.375 | 0.38 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 4,936,500 |
24 Oct 2019 | MYR | 0.385 | 0.39 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 9,548,400 |
23 Oct 2019 | MYR | 0.365 | 0.38 | 0.365 | 0.38 | 0.38 | +0.02 (+5.56%) | 7,211,200 |
22 Oct 2019 | MYR | 0.39 | 0.39 | 0.355 | 0.36 | 0.36 | -0.03 (-7.69%) | 12,419,700 |
21 Oct 2019 | MYR | 0.395 | 0.405 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 18,625,300 |
18 Oct 2019 | MYR | 0.4 | 0.405 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 13,578,200 |
17 Oct 2019 | MYR | 0.385 | 0.41 | 0.385 | 0.395 | 0.395 | +0.015 (+3.95%) | 35,287,800 |
16 Oct 2019 | MYR | 0.36 | 0.4 | 0.35 | 0.38 | 0.38 | +0.02 (+5.56%) | 42,176,900 |
15 Oct 2019 | MYR | 0.36 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 5,568,400 |
14 Oct 2019 | MYR | 0.34 | 0.37 | 0.335 | 0.355 | 0.355 | +0.015 (+4.41%) | 31,379,100 |
11 Oct 2019 | MYR | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 12,835,600 |
10 Oct 2019 | MYR | 0.315 | 0.35 | 0.315 | 0.345 | 0.345 | +0.03 (+9.52%) | 27,399,600 |
9 Oct 2019 | MYR | 0.315 | 0.32 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 3,555,400 |
8 Oct 2019 | MYR | 0.31 | 0.315 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 1,017,600 |
7 Oct 2019 | MYR | 0.32 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,152,000 |
4 Oct 2019 | MYR | 0.305 | 0.32 | 0.3 | 0.32 | 0.32 | +0.015 (+4.92%) | 6,884,000 |
3 Oct 2019 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,985,700 |
2 Oct 2019 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,978,300 |
1 Oct 2019 | MYR | 0.305 | 0.315 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 2,202,100 |
30 Sep 2019 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 1,685,900 |
27 Sep 2019 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,023,300 |
26 Sep 2019 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | +0.01 (+3.28%) | 3,227,100 |
25 Sep 2019 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,845,700 |
24 Sep 2019 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,239,400 |
23 Sep 2019 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 3,726,800 |
20 Sep 2019 | MYR | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 5,136,300 |
19 Sep 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 4,103,100 |
18 Sep 2019 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,980,200 |
17 Sep 2019 | MYR | 0.335 | 0.345 | 0.325 | 0.325 | 0.325 | 0.0 (0.0%) | 9,169,000 |
13 Sep 2019 | MYR | 0.315 | 0.325 | 0.31 | 0.325 | 0.325 | +0.01 (+3.17%) | 4,308,400 |