Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | MYR | 0.58 | 0.585 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 2,536,400 |
25 Nov 2019 | MYR | 0.58 | 0.59 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 3,728,700 |
22 Nov 2019 | MYR | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | +0.005 (+0.87%) | 4,316,100 |
21 Nov 2019 | MYR | 0.565 | 0.58 | 0.565 | 0.575 | 0.575 | +0.01 (+1.77%) | 4,449,600 |
20 Nov 2019 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 2,231,700 |
19 Nov 2019 | MYR | 0.565 | 0.57 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 2,665,300 |
18 Nov 2019 | MYR | 0.565 | 0.575 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 2,893,300 |
15 Nov 2019 | MYR | 0.57 | 0.58 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 2,515,500 |
14 Nov 2019 | MYR | 0.565 | 0.575 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 2,190,400 |
13 Nov 2019 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | -0.01 (-1.74%) | 4,109,900 |
12 Nov 2019 | MYR | 0.575 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 2,579,900 |
11 Nov 2019 | MYR | 0.57 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 2,827,400 |
8 Nov 2019 | MYR | 0.575 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 1,764,000 |
7 Nov 2019 | MYR | 0.575 | 0.585 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 3,639,900 |
6 Nov 2019 | MYR | 0.575 | 0.58 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 3,518,600 |
5 Nov 2019 | MYR | 0.585 | 0.59 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 3,350,800 |
4 Nov 2019 | MYR | 0.58 | 0.59 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 2,802,400 |
1 Nov 2019 | MYR | 0.595 | 0.605 | 0.58 | 0.58 | 0.58 | -0.015 (-2.52%) | 4,727,200 |
31 Oct 2019 | MYR | 0.575 | 0.605 | 0.575 | 0.595 | 0.595 | +0.02 (+3.48%) | 12,282,400 |
30 Oct 2019 | MYR | 0.575 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 2,274,900 |
29 Oct 2019 | MYR | 0.575 | 0.585 | 0.57 | 0.575 | 0.575 | +0.005 (+0.88%) | 2,754,400 |
25 Oct 2019 | MYR | 0.575 | 0.58 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 2,313,200 |
24 Oct 2019 | MYR | 0.575 | 0.585 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 2,835,100 |
23 Oct 2019 | MYR | 0.575 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 2,496,900 |
22 Oct 2019 | MYR | 0.575 | 0.585 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 3,557,500 |
21 Oct 2019 | MYR | 0.58 | 0.585 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 2,899,700 |
18 Oct 2019 | MYR | 0.585 | 0.59 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 3,052,300 |
17 Oct 2019 | MYR | 0.59 | 0.595 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 3,010,000 |
16 Oct 2019 | MYR | 0.595 | 0.605 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 9,696,400 |
15 Oct 2019 | MYR | 0.57 | 0.59 | 0.565 | 0.59 | 0.59 | +0.025 (+4.42%) | 8,868,100 |