Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,779,300 |
11 Sep 2019 | MYR | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 4,389,500 |
10 Sep 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 3,749,200 |
6 Sep 2019 | MYR | 0.315 | 0.325 | 0.315 | 0.315 | 0.315 | +0.005 (+1.61%) | 5,839,700 |
5 Sep 2019 | MYR | 0.325 | 0.325 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 2,675,300 |
4 Sep 2019 | MYR | 0.305 | 0.32 | 0.305 | 0.32 | 0.32 | +0.02 (+6.67%) | 4,482,700 |
3 Sep 2019 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,383,100 |
30 Aug 2019 | MYR | 0.315 | 0.32 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,055,400 |
29 Aug 2019 | MYR | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 2,670,700 |
28 Aug 2019 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 3,340,500 |
27 Aug 2019 | MYR | 0.31 | 0.32 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,669,800 |
26 Aug 2019 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 2,817,000 |
23 Aug 2019 | MYR | 0.33 | 0.335 | 0.31 | 0.315 | 0.315 | -0.025 (-7.35%) | 11,629,200 |
22 Aug 2019 | MYR | 0.335 | 0.35 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 7,291,300 |
21 Aug 2019 | MYR | 0.335 | 0.345 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 5,087,400 |
20 Aug 2019 | MYR | 0.36 | 0.37 | 0.33 | 0.34 | 0.34 | -0.015 (-4.23%) | 15,765,600 |
19 Aug 2019 | MYR | 0.32 | 0.36 | 0.32 | 0.355 | 0.355 | +0.035 (+10.94%) | 20,226,500 |
16 Aug 2019 | MYR | 0.31 | 0.32 | 0.305 | 0.32 | 0.32 | +0.015 (+4.92%) | 2,186,400 |
15 Aug 2019 | MYR | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,628,400 |
14 Aug 2019 | MYR | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 2,294,100 |
13 Aug 2019 | MYR | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 915,000 |
9 Aug 2019 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 3,001,600 |
8 Aug 2019 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 2,177,000 |
7 Aug 2019 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,071,000 |
6 Aug 2019 | MYR | 0.295 | 0.31 | 0.29 | 0.31 | 0.31 | +0.005 (+1.64%) | 4,122,600 |
5 Aug 2019 | MYR | 0.32 | 0.32 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 4,633,500 |
2 Aug 2019 | MYR | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -0.015 (-4.48%) | 2,818,400 |
1 Aug 2019 | MYR | 0.335 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 3,457,500 |
31 Jul 2019 | MYR | 0.345 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 2,439,900 |
29 Jul 2019 | MYR | 0.345 | 0.355 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 4,125,400 |