Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Nov 2019 | MYR | 0.73 | 0.74 | 0.72 | 0.725 | 0.725 | -0.005 (-0.68%) | 3,607,300 |
4 Nov 2019 | MYR | 0.735 | 0.745 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 11,338,200 |
1 Nov 2019 | MYR | 0.73 | 0.73 | 0.72 | 0.73 | 0.73 | -0.005 (-0.68%) | 4,121,200 |
31 Oct 2019 | MYR | 0.73 | 0.735 | 0.72 | 0.735 | 0.735 | 0.0 (0.0%) | 3,181,400 |
30 Oct 2019 | MYR | 0.74 | 0.74 | 0.73 | 0.735 | 0.735 | -0.005 (-0.68%) | 8,089,200 |
29 Oct 2019 | MYR | 0.73 | 0.74 | 0.725 | 0.74 | 0.74 | +0.01 (+1.37%) | 4,515,400 |
25 Oct 2019 | MYR | 0.735 | 0.74 | 0.72 | 0.73 | 0.73 | -0.005 (-0.68%) | 4,773,200 |
24 Oct 2019 | MYR | 0.73 | 0.735 | 0.72 | 0.735 | 0.735 | 0.0 (0.0%) | 2,650,900 |
23 Oct 2019 | MYR | 0.73 | 0.745 | 0.725 | 0.735 | 0.735 | 0.0 (0.0%) | 5,307,000 |
22 Oct 2019 | MYR | 0.73 | 0.735 | 0.725 | 0.735 | 0.735 | +0.005 (+0.68%) | 3,663,800 |
21 Oct 2019 | MYR | 0.745 | 0.75 | 0.725 | 0.73 | 0.73 | -0.015 (-2.01%) | 3,281,400 |
18 Oct 2019 | MYR | 0.75 | 0.755 | 0.735 | 0.745 | 0.745 | -0.005 (-0.67%) | 3,571,600 |
17 Oct 2019 | MYR | 0.755 | 0.77 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 11,896,500 |
16 Oct 2019 | MYR | 0.76 | 0.77 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 17,991,200 |
15 Oct 2019 | MYR | 0.75 | 0.77 | 0.745 | 0.75 | 0.75 | +0.01 (+1.35%) | 17,866,600 |
14 Oct 2019 | MYR | 0.72 | 0.755 | 0.72 | 0.74 | 0.74 | +0.025 (+3.50%) | 21,721,100 |
11 Oct 2019 | MYR | 0.715 | 0.72 | 0.71 | 0.715 | 0.715 | -0.005 (-0.69%) | 4,669,500 |
10 Oct 2019 | MYR | 0.72 | 0.725 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 5,444,200 |
9 Oct 2019 | MYR | 0.715 | 0.725 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 7,847,400 |
8 Oct 2019 | MYR | 0.72 | 0.725 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 3,218,100 |
7 Oct 2019 | MYR | 0.72 | 0.735 | 0.715 | 0.72 | 0.72 | +0.005 (+0.70%) | 6,496,700 |
4 Oct 2019 | MYR | 0.715 | 0.735 | 0.705 | 0.715 | 0.715 | +0.005 (+0.70%) | 9,633,200 |
3 Oct 2019 | MYR | 0.71 | 0.725 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 9,185,700 |
2 Oct 2019 | MYR | 0.745 | 0.745 | 0.725 | 0.73 | 0.73 | -0.02 (-2.67%) | 11,314,000 |
1 Oct 2019 | MYR | 0.75 | 0.765 | 0.735 | 0.75 | 0.75 | -0.005 (-0.66%) | 34,072,100 |
30 Sep 2019 | MYR | 0.755 | 0.775 | 0.73 | 0.755 | 0.755 | 0.0 (0.0%) | 26,002,200 |
27 Sep 2019 | MYR | 0.72 | 0.76 | 0.72 | 0.755 | 0.755 | +0.03 (+4.14%) | 20,801,500 |
26 Sep 2019 | MYR | 0.715 | 0.745 | 0.715 | 0.725 | 0.725 | +0.015 (+2.11%) | 12,554,800 |
25 Sep 2019 | MYR | 0.7 | 0.715 | 0.69 | 0.71 | 0.71 | +0.015 (+2.16%) | 15,512,200 |
24 Sep 2019 | MYR | 0.7 | 0.71 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 6,430,400 |