Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | MYR | 0.495 | 0.495 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 14,300 |
28 Aug 2019 | MYR | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.02 (-4.04%) | 2,100 |
27 Aug 2019 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.02 (+4.21%) | 35,000 |
26 Aug 2019 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 26,600 |
23 Aug 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
22 Aug 2019 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | -0.02 (-3.96%) | 52,200 |
21 Aug 2019 | MYR | 0.495 | 0.505 | 0.495 | 0.505 | 0.505 | +0.02 (+4.12%) | 120,000 |
20 Aug 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
19 Aug 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 29,000 |
16 Aug 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
15 Aug 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | +0.005 (+1.04%) | 10,000 |
14 Aug 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
13 Aug 2019 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 14,000 |
9 Aug 2019 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 16,000 |
8 Aug 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 10,000 |
7 Aug 2019 | MYR | 0.495 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 40,800 |
6 Aug 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
5 Aug 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 7,000 |
2 Aug 2019 | MYR | 0.5 | 0.5 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 62,000 |
1 Aug 2019 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 42,200 |
31 Jul 2019 | MYR | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.005 (-0.97%) | 5,000 |
29 Jul 2019 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 72,000 |
26 Jul 2019 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 10,000 |
25 Jul 2019 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
24 Jul 2019 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 15,800 |
23 Jul 2019 | MYR | 0.505 | 0.515 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 360,000 |
22 Jul 2019 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 10,100 |
19 Jul 2019 | MYR | 0.495 | 0.505 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 29,600 |
18 Jul 2019 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 5,200 |
17 Jul 2019 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 11,200 |