Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2019 | MYR | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 72,100 |
26 Nov 2019 | MYR | 0.53 | 0.535 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 16,900 |
25 Nov 2019 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 11,700 |
22 Nov 2019 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 13,500 |
21 Nov 2019 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 69,000 |
20 Nov 2019 | MYR | 0.535 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 48,300 |
19 Nov 2019 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 168,000 |
18 Nov 2019 | MYR | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 101,200 |
15 Nov 2019 | MYR | 0.505 | 0.52 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 304,200 |
14 Nov 2019 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
13 Nov 2019 | MYR | 0.515 | 0.515 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 87,300 |
12 Nov 2019 | MYR | 0.515 | 0.515 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 77,500 |
11 Nov 2019 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | +0.005 (+0.99%) | 84,600 |
8 Nov 2019 | MYR | 0.505 | 0.515 | 0.505 | 0.505 | 0.505 | +0.005 (+1%) | 30,400 |
7 Nov 2019 | MYR | 0.52 | 0.52 | 0.495 | 0.5 | 0.5 | -0.01 (-1.96%) | 156,100 |
6 Nov 2019 | MYR | 0.52 | 0.52 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 15,500 |
5 Nov 2019 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 94,900 |
4 Nov 2019 | MYR | 0.515 | 0.515 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 75,500 |
1 Nov 2019 | MYR | 0.505 | 0.52 | 0.5 | 0.515 | 0.515 | +0.02 (+4.04%) | 364,000 |
31 Oct 2019 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 80,000 |
30 Oct 2019 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 75,000 |
29 Oct 2019 | MYR | 0.5 | 0.505 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 131,400 |
25 Oct 2019 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 6,200 |
24 Oct 2019 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 35,700 |
23 Oct 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 25,000 |
22 Oct 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
21 Oct 2019 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 46,200 |
18 Oct 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 23,100 |
17 Oct 2019 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
16 Oct 2019 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 83,800 |