Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 10,600 |
9 Dec 2019 | MYR | 0.28 | 0.295 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,016,000 |
6 Dec 2019 | MYR | 0.28 | 0.285 | 0.27 | 0.28 | 0.28 | +0.015 (+5.66%) | 443,900 |
5 Dec 2019 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | +0.02 (+8.16%) | 100 |
4 Dec 2019 | MYR | 0.245 | 0.27 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 35,000 |
3 Dec 2019 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 10,000 |
2 Dec 2019 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 7,200 |
29 Nov 2019 | MYR | 0.25 | 0.26 | 0.245 | 0.25 | 0.25 | -0.05 (-16.67%) | 70,400 |
28 Nov 2019 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
27 Nov 2019 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 2,700 |
26 Nov 2019 | MYR | 0.28 | 0.295 | 0.265 | 0.29 | 0.29 | -0.06 (-17.14%) | 80,400 |
25 Nov 2019 | MYR | 0.23 | 0.35 | 0.23 | 0.35 | 0.35 | +0.095 (+37.25%) | 23,200 |
22 Nov 2019 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | -0.015 (-5.56%) | 41,900 |
21 Nov 2019 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +0.02 (+8%) | 100 |
20 Nov 2019 | MYR | 0.27 | 0.27 | 0.245 | 0.25 | 0.25 | +0.01 (+4.17%) | 74,000 |
19 Nov 2019 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.03 (-11.11%) | 74,200 |
18 Nov 2019 | MYR | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -0.005 (-1.82%) | 3,500 |
15 Nov 2019 | MYR | 0.28 | 0.28 | 0.245 | 0.275 | 0.275 | +0.025 (+10%) | 20,400 |
14 Nov 2019 | MYR | 0.275 | 0.28 | 0.245 | 0.25 | 0.25 | -0.025 (-9.09%) | 54,300 |
13 Nov 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
12 Nov 2019 | MYR | 0.25 | 0.275 | 0.25 | 0.275 | 0.275 | 0.0 (0.0%) | 65,500 |
11 Nov 2019 | MYR | 0.25 | 0.275 | 0.25 | 0.275 | 0.275 | 0.0 (0.0%) | 42,300 |
8 Nov 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
7 Nov 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
6 Nov 2019 | MYR | 0.255 | 0.275 | 0.255 | 0.275 | 0.275 | 0.0 (0.0%) | 9,500 |
5 Nov 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
4 Nov 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
1 Nov 2019 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
31 Oct 2019 | MYR | 0.255 | 0.275 | 0.255 | 0.275 | 0.275 | -0.005 (-1.79%) | 10,100 |
30 Oct 2019 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |