Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 0.76 | 0.785 | 0.745 | 0.755 | 0.755 | 0.0 (0.0%) | 3,040,100 |
9 Dec 2019 | MYR | 0.77 | 0.795 | 0.75 | 0.755 | 0.755 | -0.015 (-1.95%) | 976,500 |
6 Dec 2019 | MYR | 0.78 | 0.78 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 209,600 |
5 Dec 2019 | MYR | 0.775 | 0.78 | 0.77 | 0.78 | 0.78 | +0.02 (+2.63%) | 142,100 |
4 Dec 2019 | MYR | 0.785 | 0.785 | 0.755 | 0.76 | 0.76 | -0.025 (-3.18%) | 485,900 |
3 Dec 2019 | MYR | 0.79 | 0.79 | 0.78 | 0.785 | 0.785 | -0.005 (-0.63%) | 197,200 |
2 Dec 2019 | MYR | 0.795 | 0.815 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 773,000 |
29 Nov 2019 | MYR | 0.785 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 403,000 |
28 Nov 2019 | MYR | 0.805 | 0.81 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 282,700 |
27 Nov 2019 | MYR | 0.78 | 0.8 | 0.78 | 0.79 | 0.79 | +0.01 (+1.28%) | 278,700 |
26 Nov 2019 | MYR | 0.805 | 0.81 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 857,400 |
25 Nov 2019 | MYR | 0.815 | 0.82 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 505,500 |
22 Nov 2019 | MYR | 0.82 | 0.825 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 355,300 |
21 Nov 2019 | MYR | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 270,000 |
20 Nov 2019 | MYR | 0.83 | 0.84 | 0.825 | 0.84 | 0.84 | +0.015 (+1.82%) | 472,500 |
19 Nov 2019 | MYR | 0.835 | 0.845 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 514,300 |
18 Nov 2019 | MYR | 0.865 | 0.88 | 0.835 | 0.835 | 0.835 | -0.025 (-2.91%) | 990,500 |
15 Nov 2019 | MYR | 0.835 | 0.86 | 0.835 | 0.86 | 0.86 | +0.03 (+3.61%) | 882,900 |
14 Nov 2019 | MYR | 0.83 | 0.83 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 179,500 |
13 Nov 2019 | MYR | 0.83 | 0.83 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 288,700 |
12 Nov 2019 | MYR | 0.83 | 0.83 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 246,500 |
11 Nov 2019 | MYR | 0.85 | 0.85 | 0.83 | 0.835 | 0.835 | -0.015 (-1.76%) | 423,200 |
8 Nov 2019 | MYR | 0.845 | 0.85 | 0.835 | 0.85 | 0.85 | +0.005 (+0.59%) | 422,700 |
7 Nov 2019 | MYR | 0.84 | 0.845 | 0.84 | 0.845 | 0.845 | +0.005 (+0.60%) | 280,100 |
6 Nov 2019 | MYR | 0.855 | 0.855 | 0.84 | 0.84 | 0.84 | -0.015 (-1.75%) | 362,300 |
5 Nov 2019 | MYR | 0.84 | 0.86 | 0.83 | 0.855 | 0.855 | +0.015 (+1.79%) | 924,700 |
4 Nov 2019 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 521,600 |
1 Nov 2019 | MYR | 0.87 | 0.87 | 0.845 | 0.85 | 0.85 | -0.02 (-2.30%) | 959,200 |
31 Oct 2019 | MYR | 0.855 | 0.875 | 0.855 | 0.87 | 0.87 | +0.01 (+1.16%) | 925,400 |
30 Oct 2019 | MYR | 0.87 | 0.87 | 0.855 | 0.86 | 0.86 | -0.01 (-1.15%) | 446,400 |