Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2019 | MYR | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 1,973,600 |
29 Oct 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 784,600 |
25 Oct 2019 | MYR | 0.325 | 0.33 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 2,836,900 |
24 Oct 2019 | MYR | 0.33 | 0.33 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 1,186,600 |
23 Oct 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.325 | 0.325 | +0.01 (+3.17%) | 1,313,700 |
22 Oct 2019 | MYR | 0.325 | 0.34 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 3,464,000 |
21 Oct 2019 | MYR | 0.335 | 0.34 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,873,600 |
18 Oct 2019 | MYR | 0.34 | 0.34 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 2,002,400 |
17 Oct 2019 | MYR | 0.33 | 0.345 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 7,916,200 |
16 Oct 2019 | MYR | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | +0.005 (+1.54%) | 2,964,300 |
15 Oct 2019 | MYR | 0.305 | 0.325 | 0.305 | 0.325 | 0.325 | +0.02 (+6.56%) | 3,500,300 |
14 Oct 2019 | MYR | 0.305 | 0.315 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,061,200 |
11 Oct 2019 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,123,200 |
10 Oct 2019 | MYR | 0.31 | 0.32 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,277,600 |
9 Oct 2019 | MYR | 0.3 | 0.315 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 6,858,800 |
8 Oct 2019 | MYR | 0.3 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 1,464,000 |
7 Oct 2019 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,081,700 |
4 Oct 2019 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,812,100 |
3 Oct 2019 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 2,503,500 |
2 Oct 2019 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 908,000 |
1 Oct 2019 | MYR | 0.305 | 0.315 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,910,600 |
30 Sep 2019 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 2,522,100 |
27 Sep 2019 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 771,200 |
26 Sep 2019 | MYR | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 2,306,900 |
25 Sep 2019 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 1,589,100 |
24 Sep 2019 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 2,549,500 |
23 Sep 2019 | MYR | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 2,230,700 |
20 Sep 2019 | MYR | 0.31 | 0.32 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,886,900 |
19 Sep 2019 | MYR | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 5,230,100 |
18 Sep 2019 | MYR | 0.325 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 5,607,400 |