Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | MYR | 0.69 | 0.695 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 698,300 |
16 Dec 2019 | MYR | 0.695 | 0.695 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 1,646,400 |
13 Dec 2019 | MYR | 0.695 | 0.7 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 350,700 |
12 Dec 2019 | MYR | 0.7 | 0.71 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 1,616,300 |
11 Dec 2019 | MYR | 0.695 | 0.695 | 0.69 | 0.695 | 0.695 | -0.005 (-0.71%) | 811,500 |
10 Dec 2019 | MYR | 0.705 | 0.705 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 633,600 |
9 Dec 2019 | MYR | 0.71 | 0.73 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 1,455,300 |
6 Dec 2019 | MYR | 0.695 | 0.7 | 0.695 | 0.7 | 0.7 | 0.0 (0.0%) | 411,700 |
5 Dec 2019 | MYR | 0.7 | 0.715 | 0.7 | 0.7 | 0.7 | -0.005 (-0.71%) | 1,090,000 |
4 Dec 2019 | MYR | 0.7 | 0.71 | 0.695 | 0.705 | 0.705 | -0.005 (-0.70%) | 1,816,700 |
3 Dec 2019 | MYR | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | -0.005 (-0.70%) | 1,627,400 |
2 Dec 2019 | MYR | 0.725 | 0.73 | 0.71 | 0.715 | 0.715 | -0.01 (-1.38%) | 3,952,700 |
29 Nov 2019 | MYR | 0.73 | 0.74 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 6,522,000 |
28 Nov 2019 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | +0.005 (+0.69%) | 4,149,500 |
27 Nov 2019 | MYR | 0.715 | 0.73 | 0.715 | 0.72 | 0.72 | +0.015 (+2.13%) | 7,302,000 |
26 Nov 2019 | MYR | 0.695 | 0.71 | 0.695 | 0.705 | 0.705 | +0.01 (+1.44%) | 5,695,300 |
25 Nov 2019 | MYR | 0.69 | 0.705 | 0.685 | 0.695 | 0.695 | +0.005 (+0.72%) | 4,487,400 |
22 Nov 2019 | MYR | 0.69 | 0.695 | 0.675 | 0.69 | 0.69 | 0.0 (0.0%) | 4,008,200 |
21 Nov 2019 | MYR | 0.685 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 6,102,900 |
20 Nov 2019 | MYR | 0.69 | 0.7 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 9,081,300 |
19 Nov 2019 | MYR | 0.675 | 0.71 | 0.675 | 0.69 | 0.69 | +0.01 (+1.47%) | 17,606,000 |
18 Nov 2019 | MYR | 0.7 | 0.705 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 7,562,500 |
15 Nov 2019 | MYR | 0.705 | 0.715 | 0.695 | 0.7 | 0.7 | -0.005 (-0.71%) | 16,911,500 |
14 Nov 2019 | MYR | 0.7 | 0.72 | 0.695 | 0.705 | 0.705 | +0.005 (+0.71%) | 16,334,200 |
13 Nov 2019 | MYR | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 8,922,100 |
12 Nov 2019 | MYR | 0.715 | 0.725 | 0.695 | 0.7 | 0.7 | -0.015 (-2.10%) | 6,670,900 |
11 Nov 2019 | MYR | 0.72 | 0.73 | 0.705 | 0.715 | 0.715 | -0.005 (-0.69%) | 4,975,400 |
8 Nov 2019 | MYR | 0.73 | 0.73 | 0.715 | 0.72 | 0.72 | -0.005 (-0.69%) | 4,716,800 |
7 Nov 2019 | MYR | 0.73 | 0.73 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 4,832,400 |
6 Nov 2019 | MYR | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 2,223,600 |