Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | MYR | 0.2275 | 0.2338 | 0.2275 | 0.23 | 0.23 | -0.003 (-1.08%) | 1,506,000 |
12 Sep 2019 | MYR | 0.225 | 0.2425 | 0.225 | 0.2325 | 0.2325 | +0.009 (+3.89%) | 7,104,400 |
11 Sep 2019 | MYR | 0.215 | 0.225 | 0.2138 | 0.2238 | 0.2238 | +0.009 (+4.09%) | 1,829,600 |
10 Sep 2019 | MYR | 0.2213 | 0.2213 | 0.2138 | 0.215 | 0.215 | -0.003 (-1.15%) | 1,028,800 |
6 Sep 2019 | MYR | 0.2175 | 0.2188 | 0.2175 | 0.2175 | 0.2175 | -0.004 (-1.72%) | 375,600 |
5 Sep 2019 | MYR | 0.2313 | 0.235 | 0.22 | 0.2213 | 0.2213 | -0.009 (-3.78%) | 5,159,200 |
4 Sep 2019 | MYR | 0.2 | 0.23 | 0.2 | 0.23 | 0.23 | +0.028 (+13.58%) | 3,611,600 |
3 Sep 2019 | MYR | 0.2075 | 0.2088 | 0.2025 | 0.2025 | 0.2025 | -0.005 (-2.41%) | 571,200 |
30 Aug 2019 | MYR | 0.2013 | 0.2075 | 0.1988 | 0.2075 | 0.2075 | +0.006 (+3.08%) | 859,200 |
29 Aug 2019 | MYR | 0.2 | 0.2013 | 0.1988 | 0.2013 | 0.2013 | +0.004 (+1.92%) | 54,000 |
28 Aug 2019 | MYR | 0.2 | 0.2013 | 0.1975 | 0.1975 | 0.1975 | -0.003 (-1.25%) | 716,400 |
27 Aug 2019 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 241,200 |
26 Aug 2019 | MYR | 0.2 | 0.2025 | 0.195 | 0.195 | 0.195 | -0.009 (-4.32%) | 1,687,600 |
23 Aug 2019 | MYR | 0.2038 | 0.2075 | 0.2038 | 0.2038 | 0.2038 | -0.003 (-1.21%) | 197,600 |
22 Aug 2019 | MYR | 0.2 | 0.2063 | 0.2 | 0.2063 | 0.2063 | +0.006 (+3.15%) | 202,400 |
21 Aug 2019 | MYR | 0.205 | 0.2075 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 544,000 |
20 Aug 2019 | MYR | 0.2088 | 0.2088 | 0.2 | 0.205 | 0.205 | -0.004 (-1.82%) | 490,800 |
19 Aug 2019 | MYR | 0.2125 | 0.2125 | 0.205 | 0.2088 | 0.2088 | -0.001 (-0.57%) | 1,021,200 |
16 Aug 2019 | MYR | 0.1975 | 0.2125 | 0.1975 | 0.21 | 0.21 | +0.013 (+6.33%) | 2,470,400 |
15 Aug 2019 | MYR | 0.1888 | 0.1975 | 0.1888 | 0.1975 | 0.1975 | +0.007 (+3.95%) | 468,800 |
14 Aug 2019 | MYR | 0.1913 | 0.1913 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 408,000 |
13 Aug 2019 | MYR | 0.1925 | 0.195 | 0.1925 | 0.195 | 0.195 | +0.003 (+1.30%) | 52,000 |
9 Aug 2019 | MYR | 0.19 | 0.1938 | 0.19 | 0.1925 | 0.1925 | +0.003 (+1.32%) | 235,600 |
8 Aug 2019 | MYR | 0.19 | 0.1913 | 0.1888 | 0.19 | 0.19 | +0.003 (+1.33%) | 235,200 |
7 Aug 2019 | MYR | 0.1875 | 0.1888 | 0.1875 | 0.1875 | 0.1875 | -0.003 (-1.32%) | 128,000 |
6 Aug 2019 | MYR | 0.1875 | 0.1913 | 0.1875 | 0.19 | 0.19 | 0.0 (0.0%) | 200,400 |
5 Aug 2019 | MYR | 0.1925 | 0.1925 | 0.1863 | 0.19 | 0.19 | -0.004 (-1.96%) | 1,352,800 |
2 Aug 2019 | MYR | 0.1975 | 0.1975 | 0.1925 | 0.1938 | 0.1938 | -0.004 (-1.87%) | 464,800 |
1 Aug 2019 | MYR | 0.1975 | 0.2013 | 0.1975 | 0.1975 | 0.1975 | 0.0 (0.0%) | 768,000 |
31 Jul 2019 | MYR | 0.2013 | 0.2025 | 0.1975 | 0.1975 | 0.1975 | -0.003 (-1.25%) | 467,600 |