Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2019 | MYR | 0.4925 | 0.4925 | 0.485 | 0.485 | 0.485 | +0.003 (+0.52%) | 133,400 |
26 Sep 2019 | MYR | 0.48 | 0.4925 | 0.48 | 0.4825 | 0.4825 | -0.005 (-1.03%) | 32,000 |
25 Sep 2019 | MYR | 0.475 | 0.49 | 0.475 | 0.4875 | 0.4875 | +0.01 (+2.09%) | 100,400 |
24 Sep 2019 | MYR | 0.4775 | 0.4775 | 0.475 | 0.4775 | 0.4775 | -0.003 (-0.52%) | 139,800 |
23 Sep 2019 | MYR | 0.48 | 0.48 | 0.4775 | 0.48 | 0.48 | 0.0 (0.0%) | 149,800 |
20 Sep 2019 | MYR | 0.48 | 0.4975 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 710,200 |
19 Sep 2019 | MYR | 0.475 | 0.48 | 0.47 | 0.475 | 0.475 | +0.007 (+1.60%) | 835,800 |
18 Sep 2019 | MYR | 0.47 | 0.47 | 0.4675 | 0.4675 | 0.4675 | -0.003 (-0.53%) | 191,600 |
17 Sep 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 132,000 |
13 Sep 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 198,400 |
12 Sep 2019 | MYR | 0.47 | 0.4725 | 0.4675 | 0.47 | 0.47 | -0.005 (-1.05%) | 202,200 |
11 Sep 2019 | MYR | 0.4675 | 0.475 | 0.4675 | 0.475 | 0.475 | +0.005 (+1.06%) | 30,000 |
10 Sep 2019 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 93,600 |
6 Sep 2019 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 262,800 |
5 Sep 2019 | MYR | 0.47 | 0.485 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 320,400 |
4 Sep 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 72,000 |
3 Sep 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
30 Aug 2019 | MYR | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.013 (+2.67%) | 182,600 |
29 Aug 2019 | MYR | 0.47 | 0.48 | 0.4675 | 0.4675 | 0.4675 | -0.003 (-0.53%) | 261,800 |
28 Aug 2019 | MYR | 0.4725 | 0.4825 | 0.47 | 0.47 | 0.47 | -0.003 (-0.53%) | 52,400 |
27 Aug 2019 | MYR | 0.475 | 0.475 | 0.4725 | 0.4725 | 0.4725 | -0.003 (-0.53%) | 244,200 |
26 Aug 2019 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.003 (-0.52%) | 88,200 |
23 Aug 2019 | MYR | 0.48 | 0.48 | 0.4775 | 0.4775 | 0.4775 | 0.0 (0.0%) | 60,000 |
22 Aug 2019 | MYR | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.0 (0.0%) | 35,600 |
21 Aug 2019 | MYR | 0.4775 | 0.4775 | 0.4775 | 0.4775 | 0.4775 | -0.003 (-0.52%) | 14,000 |
20 Aug 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 75,400 |
19 Aug 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
16 Aug 2019 | MYR | 0.4875 | 0.4875 | 0.48 | 0.48 | 0.48 | -0.003 (-0.52%) | 20,200 |
15 Aug 2019 | MYR | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.0 (0.0%) | 82,000 |
14 Aug 2019 | MYR | 0.475 | 0.4825 | 0.475 | 0.4825 | 0.4825 | +0.007 (+1.58%) | 14,000 |