Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2020 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.015 (-2.86%) | 35,000 |
9 Jan 2020 | MYR | 0.515 | 0.525 | 0.515 | 0.525 | 0.525 | +0.015 (+2.94%) | 32,300 |
8 Jan 2020 | MYR | 0.515 | 0.515 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 116,000 |
7 Jan 2020 | MYR | 0.52 | 0.535 | 0.52 | 0.52 | 0.52 | +0.005 (+0.97%) | 292,200 |
6 Jan 2020 | MYR | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 135,900 |
3 Jan 2020 | MYR | 0.54 | 0.565 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 863,200 |
2 Jan 2020 | MYR | 0.515 | 0.54 | 0.515 | 0.535 | 0.535 | +0.025 (+4.90%) | 742,100 |
31 Dec 2019 | MYR | 0.505 | 0.525 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 540,200 |
30 Dec 2019 | MYR | 0.495 | 0.505 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 171,000 |
27 Dec 2019 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 23,000 |
26 Dec 2019 | MYR | 0.495 | 0.505 | 0.49 | 0.505 | 0.505 | +0.015 (+3.06%) | 36,700 |
24 Dec 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 10,000 |
23 Dec 2019 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 19,500 |
20 Dec 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
19 Dec 2019 | MYR | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 100,000 |
18 Dec 2019 | MYR | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 57,200 |
17 Dec 2019 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 53,900 |
16 Dec 2019 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 30,000 |
13 Dec 2019 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 144,500 |
12 Dec 2019 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 96,200 |
11 Dec 2019 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 50,000 |
10 Dec 2019 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | +0.01 (+1.98%) | 66,200 |
9 Dec 2019 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 49,000 |
6 Dec 2019 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 48,000 |
5 Dec 2019 | MYR | 0.52 | 0.52 | 0.5 | 0.505 | 0.505 | -0.025 (-4.72%) | 158,500 |
4 Dec 2019 | MYR | 0.53 | 0.53 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 64,300 |
3 Dec 2019 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 41,000 |
2 Dec 2019 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 5,000 |
29 Nov 2019 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 55,000 |
28 Nov 2019 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |