Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2019 | MYR | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 959,900 |
10 Dec 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 555,700 |
9 Dec 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 294,400 |
6 Dec 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | +0.01 (+3.17%) | 401,300 |
5 Dec 2019 | MYR | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,243,300 |
4 Dec 2019 | MYR | 0.325 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 246,000 |
3 Dec 2019 | MYR | 0.32 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 192,100 |
2 Dec 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 1,821,700 |
29 Nov 2019 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 324,400 |
28 Nov 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 711,500 |
27 Nov 2019 | MYR | 0.33 | 0.335 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 2,485,500 |
26 Nov 2019 | MYR | 0.325 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 348,000 |
25 Nov 2019 | MYR | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 393,000 |
22 Nov 2019 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 628,100 |
21 Nov 2019 | MYR | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 919,700 |
20 Nov 2019 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,178,000 |
19 Nov 2019 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 930,000 |
18 Nov 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,223,000 |
15 Nov 2019 | MYR | 0.31 | 0.325 | 0.31 | 0.325 | 0.325 | +0.005 (+1.56%) | 1,993,300 |
14 Nov 2019 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 798,300 |
13 Nov 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,168,000 |
12 Nov 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 1,975,200 |
11 Nov 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 1,577,500 |
8 Nov 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,479,600 |
7 Nov 2019 | MYR | 0.32 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,932,500 |
6 Nov 2019 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 1,172,800 |
5 Nov 2019 | MYR | 0.33 | 0.335 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,393,100 |
4 Nov 2019 | MYR | 0.33 | 0.34 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 2,393,500 |
1 Nov 2019 | MYR | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 1,932,000 |
31 Oct 2019 | MYR | 0.315 | 0.33 | 0.315 | 0.325 | 0.325 | +0.005 (+1.56%) | 2,310,100 |