Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | MYR | 0.625 | 0.635 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 5,462,600 |
8 Jan 2020 | MYR | 0.625 | 0.63 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 3,449,100 |
7 Jan 2020 | MYR | 0.625 | 0.635 | 0.625 | 0.63 | 0.63 | +0.005 (+0.80%) | 4,608,900 |
6 Jan 2020 | MYR | 0.625 | 0.63 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 3,195,900 |
3 Jan 2020 | MYR | 0.62 | 0.635 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 4,397,300 |
2 Jan 2020 | MYR | 0.625 | 0.625 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 2,838,600 |
31 Dec 2019 | MYR | 0.62 | 0.63 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 3,364,400 |
30 Dec 2019 | MYR | 0.635 | 0.635 | 0.615 | 0.625 | 0.625 | -0.015 (-2.34%) | 3,779,000 |
27 Dec 2019 | MYR | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 3,049,900 |
26 Dec 2019 | MYR | 0.64 | 0.645 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 4,404,700 |
24 Dec 2019 | MYR | 0.635 | 0.64 | 0.63 | 0.64 | 0.64 | +0.005 (+0.79%) | 3,110,100 |
23 Dec 2019 | MYR | 0.635 | 0.64 | 0.625 | 0.635 | 0.635 | 0.0 (0.0%) | 2,784,600 |
20 Dec 2019 | MYR | 0.625 | 0.655 | 0.625 | 0.635 | 0.635 | +0.01 (+1.60%) | 9,353,200 |
19 Dec 2019 | MYR | 0.63 | 0.635 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 4,920,600 |
18 Dec 2019 | MYR | 0.63 | 0.64 | 0.615 | 0.625 | 0.625 | 0.0 (0.0%) | 7,093,100 |
17 Dec 2019 | MYR | 0.6 | 0.64 | 0.6 | 0.625 | 0.625 | +0.025 (+4.17%) | 16,359,000 |
16 Dec 2019 | MYR | 0.595 | 0.605 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 3,058,200 |
13 Dec 2019 | MYR | 0.59 | 0.605 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 5,173,200 |
12 Dec 2019 | MYR | 0.58 | 0.595 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 4,561,900 |
11 Dec 2019 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 3,735,300 |
10 Dec 2019 | MYR | 0.585 | 0.585 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 3,076,200 |
9 Dec 2019 | MYR | 0.58 | 0.585 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 3,317,100 |
6 Dec 2019 | MYR | 0.59 | 0.59 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 3,469,100 |
5 Dec 2019 | MYR | 0.585 | 0.595 | 0.58 | 0.585 | 0.585 | 0.0 (0.0%) | 2,682,800 |
4 Dec 2019 | MYR | 0.59 | 0.6 | 0.58 | 0.585 | 0.585 | -0.01 (-1.68%) | 3,556,300 |
3 Dec 2019 | MYR | 0.585 | 0.615 | 0.585 | 0.595 | 0.595 | +0.015 (+2.59%) | 10,275,500 |
2 Dec 2019 | MYR | 0.575 | 0.58 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 3,453,800 |
29 Nov 2019 | MYR | 0.575 | 0.575 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 1,980,700 |
28 Nov 2019 | MYR | 0.575 | 0.585 | 0.575 | 0.575 | 0.575 | 0.0 (0.0%) | 3,097,600 |
27 Nov 2019 | MYR | 0.575 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 2,809,500 |