Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | MYR | 0.89 | 0.895 | 0.865 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,169,900 |
25 Oct 2019 | MYR | 0.865 | 0.885 | 0.86 | 0.88 | 0.88 | +0.025 (+2.92%) | 1,329,200 |
24 Oct 2019 | MYR | 0.865 | 0.88 | 0.855 | 0.855 | 0.855 | -0.01 (-1.16%) | 744,700 |
23 Oct 2019 | MYR | 0.89 | 0.89 | 0.865 | 0.865 | 0.865 | -0.02 (-2.26%) | 873,000 |
22 Oct 2019 | MYR | 0.865 | 0.905 | 0.865 | 0.885 | 0.885 | +0.02 (+2.31%) | 2,282,400 |
21 Oct 2019 | MYR | 0.88 | 0.88 | 0.86 | 0.865 | 0.865 | -0.015 (-1.70%) | 944,500 |
18 Oct 2019 | MYR | 0.895 | 0.91 | 0.875 | 0.88 | 0.88 | -0.005 (-0.56%) | 4,481,200 |
17 Oct 2019 | MYR | 0.835 | 0.89 | 0.835 | 0.885 | 0.885 | +0.05 (+5.99%) | 4,314,000 |
16 Oct 2019 | MYR | 0.845 | 0.845 | 0.835 | 0.835 | 0.835 | 0.0 (0.0%) | 264,200 |
15 Oct 2019 | MYR | 0.835 | 0.84 | 0.83 | 0.835 | 0.835 | 0.0 (0.0%) | 369,000 |
14 Oct 2019 | MYR | 0.84 | 0.86 | 0.83 | 0.835 | 0.835 | +0.005 (+0.60%) | 2,007,400 |
11 Oct 2019 | MYR | 0.825 | 0.835 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 119,800 |
10 Oct 2019 | MYR | 0.825 | 0.85 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 500,000 |
9 Oct 2019 | MYR | 0.825 | 0.835 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 331,900 |
8 Oct 2019 | MYR | 0.845 | 0.845 | 0.825 | 0.825 | 0.825 | -0.02 (-2.37%) | 301,600 |
7 Oct 2019 | MYR | 0.85 | 0.865 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 1,212,900 |
4 Oct 2019 | MYR | 0.815 | 0.85 | 0.81 | 0.845 | 0.845 | +0.03 (+3.68%) | 1,087,800 |
3 Oct 2019 | MYR | 0.815 | 0.82 | 0.815 | 0.815 | 0.815 | -0.015 (-1.81%) | 258,200 |
2 Oct 2019 | MYR | 0.835 | 0.84 | 0.825 | 0.83 | 0.83 | -0.015 (-1.78%) | 302,900 |
1 Oct 2019 | MYR | 0.825 | 0.85 | 0.82 | 0.845 | 0.845 | +0.03 (+3.68%) | 926,200 |
30 Sep 2019 | MYR | 0.805 | 0.825 | 0.785 | 0.815 | 0.815 | +0.005 (+0.62%) | 849,200 |
27 Sep 2019 | MYR | 0.82 | 0.825 | 0.795 | 0.81 | 0.81 | -0.01 (-1.22%) | 488,000 |
26 Sep 2019 | MYR | 0.84 | 0.84 | 0.815 | 0.82 | 0.82 | -0.02 (-2.38%) | 642,300 |
25 Sep 2019 | MYR | 0.87 | 0.87 | 0.835 | 0.84 | 0.84 | -0.03 (-3.45%) | 714,300 |
24 Sep 2019 | MYR | 0.865 | 0.885 | 0.855 | 0.87 | 0.87 | +0.005 (+0.58%) | 540,600 |
23 Sep 2019 | MYR | 0.885 | 0.89 | 0.86 | 0.865 | 0.865 | -0.015 (-1.70%) | 505,800 |
20 Sep 2019 | MYR | 0.85 | 0.89 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 1,852,000 |
19 Sep 2019 | MYR | 0.855 | 0.87 | 0.845 | 0.85 | 0.85 | -0.005 (-0.58%) | 777,600 |
18 Sep 2019 | MYR | 0.88 | 0.885 | 0.85 | 0.855 | 0.855 | -0.02 (-2.29%) | 1,445,900 |
17 Sep 2019 | MYR | 0.85 | 0.89 | 0.85 | 0.875 | 0.875 | +0.035 (+4.17%) | 2,174,400 |