Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2019 | MYR | 0.832 | 0.84 | 0.824 | 0.824 | 0.824 | -0.008 (-0.96%) | 2,050,875 |
24 Sep 2019 | MYR | 0.84 | 0.84 | 0.824 | 0.832 | 0.832 | -0.008 (-0.95%) | 2,928,500 |
23 Sep 2019 | MYR | 0.832 | 0.848 | 0.824 | 0.84 | 0.84 | +0.008 (+0.96%) | 2,501,000 |
20 Sep 2019 | MYR | 0.84 | 0.84 | 0.832 | 0.832 | 0.832 | 0.0 (0.0%) | 1,947,750 |
19 Sep 2019 | MYR | 0.84 | 0.84 | 0.832 | 0.832 | 0.832 | -0.016 (-1.89%) | 1,612,250 |
18 Sep 2019 | MYR | 0.848 | 0.856 | 0.84 | 0.848 | 0.848 | 0.0 (0.0%) | 964,125 |
17 Sep 2019 | MYR | 0.856 | 0.864 | 0.848 | 0.848 | 0.848 | -0.008 (-0.93%) | 1,328,375 |
13 Sep 2019 | MYR | 0.848 | 0.856 | 0.848 | 0.856 | 0.856 | +0.008 (+0.94%) | 1,927,750 |
12 Sep 2019 | MYR | 0.856 | 0.864 | 0.848 | 0.848 | 0.848 | 0.0 (0.0%) | 2,160,250 |
11 Sep 2019 | MYR | 0.856 | 0.856 | 0.84 | 0.848 | 0.848 | -0.008 (-0.93%) | 1,019,875 |
10 Sep 2019 | MYR | 0.84 | 0.856 | 0.84 | 0.856 | 0.856 | +0.008 (+0.94%) | 1,090,000 |
6 Sep 2019 | MYR | 0.864 | 0.864 | 0.84 | 0.848 | 0.848 | -0.008 (-0.93%) | 1,042,125 |
5 Sep 2019 | MYR | 0.864 | 0.864 | 0.848 | 0.856 | 0.856 | 0.0 (0.0%) | 3,825,625 |
4 Sep 2019 | MYR | 0.864 | 0.864 | 0.856 | 0.856 | 0.856 | -0.008 (-0.93%) | 1,384,625 |
3 Sep 2019 | MYR | 0.888 | 0.896 | 0.864 | 0.864 | 0.864 | -0.008 (-0.92%) | 808,375 |
30 Aug 2019 | MYR | 0.872 | 0.88 | 0.848 | 0.872 | 0.872 | 0.0 (0.0%) | 3,356,500 |
29 Aug 2019 | MYR | 0.888 | 0.888 | 0.872 | 0.872 | 0.872 | -0.016 (-1.80%) | 892,500 |
28 Aug 2019 | MYR | 0.928 | 0.928 | 0.88 | 0.888 | 0.888 | -0.04 (-4.31%) | 536,500 |
27 Aug 2019 | MYR | 0.888 | 0.928 | 0.872 | 0.928 | 0.928 | +0.04 (+4.50%) | 975,000 |
26 Aug 2019 | MYR | 0.904 | 0.904 | 0.888 | 0.888 | 0.888 | -0.016 (-1.77%) | 718,500 |
23 Aug 2019 | MYR | 0.904 | 0.904 | 0.896 | 0.904 | 0.904 | 0.0 (0.0%) | 307,375 |
22 Aug 2019 | MYR | 0.928 | 0.928 | 0.904 | 0.904 | 0.904 | -0.024 (-2.59%) | 1,683,125 |
21 Aug 2019 | MYR | 0.92 | 0.928 | 0.92 | 0.928 | 0.928 | +0.008 (+0.87%) | 771,875 |
20 Aug 2019 | MYR | 0.936 | 0.944 | 0.92 | 0.92 | 0.92 | -0.016 (-1.71%) | 806,000 |
19 Aug 2019 | MYR | 0.936 | 0.944 | 0.928 | 0.936 | 0.936 | -0.008 (-0.85%) | 489,750 |
16 Aug 2019 | MYR | 0.936 | 0.944 | 0.928 | 0.944 | 0.944 | +0.008 (+0.85%) | 729,750 |
15 Aug 2019 | MYR | 0.952 | 0.952 | 0.928 | 0.936 | 0.936 | -0.024 (-2.50%) | 2,218,875 |
14 Aug 2019 | MYR | 0.96 | 0.968 | 0.952 | 0.96 | 0.96 | 0.0 (0.0%) | 905,750 |
13 Aug 2019 | MYR | 0.96 | 0.968 | 0.952 | 0.96 | 0.96 | -0.016 (-1.64%) | 288,500 |
9 Aug 2019 | MYR | 0.968 | 0.976 | 0.96 | 0.976 | 0.976 | +0.016 (+1.67%) | 219,125 |