Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2019 | MYR | 0.57 | 0.575 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 2,620,400 |
11 Oct 2019 | MYR | 0.565 | 0.58 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 3,366,800 |
10 Oct 2019 | MYR | 0.57 | 0.58 | 0.55 | 0.565 | 0.565 | 0.0 (0.0%) | 3,087,500 |
9 Oct 2019 | MYR | 0.575 | 0.585 | 0.56 | 0.565 | 0.565 | -0.015 (-2.59%) | 2,720,800 |
8 Oct 2019 | MYR | 0.57 | 0.595 | 0.57 | 0.58 | 0.58 | +0.015 (+2.65%) | 6,835,900 |
7 Oct 2019 | MYR | 0.58 | 0.595 | 0.565 | 0.565 | 0.565 | -0.015 (-2.59%) | 3,370,100 |
4 Oct 2019 | MYR | 0.59 | 0.595 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 2,362,400 |
3 Oct 2019 | MYR | 0.605 | 0.625 | 0.575 | 0.58 | 0.58 | -0.025 (-4.13%) | 6,846,100 |
2 Oct 2019 | MYR | 0.555 | 0.615 | 0.555 | 0.605 | 0.605 | +0.045 (+8.04%) | 7,169,700 |
1 Oct 2019 | MYR | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 2,678,700 |
30 Sep 2019 | MYR | 0.555 | 0.565 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,474,300 |
27 Sep 2019 | MYR | 0.58 | 0.59 | 0.555 | 0.56 | 0.56 | -0.025 (-4.27%) | 2,738,100 |
26 Sep 2019 | MYR | 0.59 | 0.6 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 2,506,400 |
25 Sep 2019 | MYR | 0.59 | 0.61 | 0.56 | 0.59 | 0.59 | 0.0 (0.0%) | 7,404,800 |
24 Sep 2019 | MYR | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | +0.045 (+8.26%) | 6,445,900 |
23 Sep 2019 | MYR | 0.52 | 0.545 | 0.52 | 0.545 | 0.545 | +0.03 (+5.83%) | 3,740,200 |
20 Sep 2019 | MYR | 0.48 | 0.52 | 0.48 | 0.515 | 0.515 | +0.04 (+8.42%) | 3,295,200 |
19 Sep 2019 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 1,704,100 |
18 Sep 2019 | MYR | 0.47 | 0.475 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 1,443,300 |
17 Sep 2019 | MYR | 0.465 | 0.48 | 0.465 | 0.47 | 0.47 | +0.01 (+2.17%) | 1,671,500 |
13 Sep 2019 | MYR | 0.46 | 0.465 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 1,295,000 |
12 Sep 2019 | MYR | 0.465 | 0.465 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 1,721,300 |
11 Sep 2019 | MYR | 0.48 | 0.485 | 0.455 | 0.46 | 0.46 | -0.02 (-4.17%) | 1,506,900 |
10 Sep 2019 | MYR | 0.48 | 0.485 | 0.475 | 0.48 | 0.48 | +0.005 (+1.05%) | 1,693,000 |
6 Sep 2019 | MYR | 0.475 | 0.485 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 2,022,000 |
5 Sep 2019 | MYR | 0.465 | 0.48 | 0.465 | 0.475 | 0.475 | +0.01 (+2.15%) | 2,153,600 |
4 Sep 2019 | MYR | 0.455 | 0.475 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 2,080,700 |
3 Sep 2019 | MYR | 0.45 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 1,545,200 |
30 Aug 2019 | MYR | 0.45 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 1,328,800 |
29 Aug 2019 | MYR | 0.445 | 0.455 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 1,632,400 |