Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | MYR | 0.2875 | 0.29 | 0.2875 | 0.29 | 0.29 | +0.005 (+1.75%) | 3,704,400 |
25 Oct 2019 | MYR | 0.2875 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 3,477,200 |
24 Oct 2019 | MYR | 0.2875 | 0.2875 | 0.2775 | 0.285 | 0.285 | -0.003 (-0.87%) | 3,740,000 |
23 Oct 2019 | MYR | 0.285 | 0.3 | 0.285 | 0.2875 | 0.2875 | +0.005 (+1.77%) | 6,930,000 |
22 Oct 2019 | MYR | 0.25 | 0.2975 | 0.2488 | 0.2825 | 0.2825 | +0.033 (+13.00%) | 25,468,800 |
21 Oct 2019 | MYR | 0.25 | 0.25 | 0.2488 | 0.25 | 0.25 | +0.001 (+0.48%) | 11,394,400 |
18 Oct 2019 | MYR | 0.2488 | 0.2488 | 0.2488 | 0.2488 | 0.2488 | 0.0 (0.0%) | 212,000 |
17 Oct 2019 | MYR | 0.2488 | 0.2488 | 0.2488 | 0.2488 | 0.2488 | -0.001 (-0.48%) | 2,044,400 |
16 Oct 2019 | MYR | 0.25 | 0.25 | 0.2488 | 0.25 | 0.25 | 0.0 (0.0%) | 22,821,600 |
15 Oct 2019 | MYR | 0.25 | 0.25 | 0.2488 | 0.25 | 0.25 | 0.0 (0.0%) | 2,431,600 |
14 Oct 2019 | MYR | 0.2488 | 0.25 | 0.2488 | 0.25 | 0.25 | +0.001 (+0.48%) | 6,480,000 |
11 Oct 2019 | MYR | 0.2488 | 0.2488 | 0.2488 | 0.2488 | 0.2488 | 0.0 (0.0%) | 274,400 |
10 Oct 2019 | MYR | 0.2488 | 0.25 | 0.2488 | 0.2488 | 0.2488 | 0.0 (0.0%) | 3,788,000 |
9 Oct 2019 | MYR | 0.2488 | 0.25 | 0.2488 | 0.2488 | 0.2488 | 0.0 (0.0%) | 1,882,400 |
8 Oct 2019 | MYR | 0.2488 | 0.25 | 0.2475 | 0.2488 | 0.2488 | +0.001 (+0.53%) | 5,669,200 |
7 Oct 2019 | MYR | 0.2488 | 0.25 | 0.2475 | 0.2475 | 0.2475 | -0.001 (-0.52%) | 677,200 |
4 Oct 2019 | MYR | 0.2475 | 0.2488 | 0.2475 | 0.2488 | 0.2488 | +0.001 (+0.53%) | 4,122,400 |
3 Oct 2019 | MYR | 0.2475 | 0.2488 | 0.2463 | 0.2475 | 0.2475 | 0.0 (0.0%) | 17,492,400 |
2 Oct 2019 | MYR | 0.23 | 0.2475 | 0.23 | 0.2475 | 0.2475 | +0.018 (+7.61%) | 16,201,600 |
1 Oct 2019 | MYR | 0.22 | 0.2338 | 0.22 | 0.23 | 0.23 | +0.013 (+5.75%) | 4,266,400 |
30 Sep 2019 | MYR | 0.2188 | 0.22 | 0.215 | 0.2175 | 0.2175 | +0.003 (+1.16%) | 1,196,000 |
27 Sep 2019 | MYR | 0.2188 | 0.2188 | 0.215 | 0.215 | 0.215 | -0.006 (-2.85%) | 1,195,600 |
26 Sep 2019 | MYR | 0.2163 | 0.2213 | 0.2163 | 0.2213 | 0.2213 | +0.005 (+2.31%) | 459,200 |
25 Sep 2019 | MYR | 0.2188 | 0.22 | 0.2125 | 0.2163 | 0.2163 | -0.009 (-3.87%) | 1,338,800 |
24 Sep 2019 | MYR | 0.2275 | 0.2275 | 0.2213 | 0.225 | 0.225 | 0.0 (0.0%) | 557,200 |
23 Sep 2019 | MYR | 0.2275 | 0.2288 | 0.225 | 0.225 | 0.225 | -0.004 (-1.66%) | 281,600 |
20 Sep 2019 | MYR | 0.2288 | 0.2313 | 0.2275 | 0.2288 | 0.2288 | 0.0 (0.0%) | 1,262,400 |
19 Sep 2019 | MYR | 0.2213 | 0.2313 | 0.2213 | 0.2288 | 0.2288 | +0.009 (+4%) | 940,000 |
18 Sep 2019 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.006 (-2.78%) | 814,400 |
17 Sep 2019 | MYR | 0.2275 | 0.2275 | 0.2263 | 0.2263 | 0.2263 | -0.004 (-1.61%) | 1,005,200 |