Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Sep 2019 | MYR | 0.345 | 0.345 | 0.32 | 0.325 | 0.325 | -0.02 (-5.80%) | 6,147,600 |
13 Sep 2019 | MYR | 0.34 | 0.355 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 4,687,500 |
12 Sep 2019 | MYR | 0.345 | 0.36 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 18,584,000 |
11 Sep 2019 | MYR | 0.33 | 0.34 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 3,316,300 |
10 Sep 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.015 (+4.76%) | 1,952,300 |
6 Sep 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 298,000 |
5 Sep 2019 | MYR | 0.33 | 0.335 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,319,400 |
4 Sep 2019 | MYR | 0.32 | 0.33 | 0.315 | 0.325 | 0.325 | +0.015 (+4.84%) | 2,917,900 |
3 Sep 2019 | MYR | 0.325 | 0.325 | 0.305 | 0.31 | 0.31 | -0.02 (-6.06%) | 2,791,400 |
30 Aug 2019 | MYR | 0.34 | 0.34 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 2,480,400 |
29 Aug 2019 | MYR | 0.345 | 0.345 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 4,834,700 |
28 Aug 2019 | MYR | 0.295 | 0.34 | 0.295 | 0.34 | 0.34 | +0.055 (+19.30%) | 10,682,500 |
27 Aug 2019 | MYR | 0.28 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 2,727,000 |
26 Aug 2019 | MYR | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 4,349,600 |
23 Aug 2019 | MYR | 0.28 | 0.305 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 7,563,700 |
22 Aug 2019 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 2,962,000 |
21 Aug 2019 | MYR | 0.295 | 0.295 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 4,385,900 |
20 Aug 2019 | MYR | 0.315 | 0.315 | 0.29 | 0.29 | 0.29 | -0.025 (-7.94%) | 4,499,700 |
19 Aug 2019 | MYR | 0.315 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 4,167,700 |
16 Aug 2019 | MYR | 0.315 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 3,105,300 |
15 Aug 2019 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 523,300 |
14 Aug 2019 | MYR | 0.325 | 0.34 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 2,593,200 |
13 Aug 2019 | MYR | 0.325 | 0.325 | 0.32 | 0.325 | 0.325 | 0.0 (0.0%) | 647,600 |
9 Aug 2019 | MYR | 0.325 | 0.34 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 3,628,800 |
8 Aug 2019 | MYR | 0.325 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 927,100 |
7 Aug 2019 | MYR | 0.335 | 0.345 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 3,043,900 |
6 Aug 2019 | MYR | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 2,756,800 |
5 Aug 2019 | MYR | 0.33 | 0.34 | 0.325 | 0.325 | 0.325 | -0.005 (-1.52%) | 527,900 |
2 Aug 2019 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 1,204,500 |
1 Aug 2019 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 4,783,700 |