Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | MYR | 0.0808 | 0.0808 | 0.08 | 0.08 | 0.08 | +0.001 (+1.01%) | 533,000 |
16 Dec 2019 | MYR | 0.0815 | 0.0815 | 0.0792 | 0.0792 | 0.0792 | -0.002 (-2.82%) | 468,000 |
13 Dec 2019 | MYR | 0.08 | 0.0815 | 0.08 | 0.0815 | 0.0815 | +0.002 (+1.88%) | 195,000 |
12 Dec 2019 | MYR | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 374,400 |
11 Dec 2019 | MYR | 0.0808 | 0.0808 | 0.08 | 0.08 | 0.08 | -0.002 (-2.79%) | 325,000 |
10 Dec 2019 | MYR | 0.0823 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | 0.0 (0.0%) | 0 |
9 Dec 2019 | MYR | 0.08 | 0.0839 | 0.0792 | 0.0823 | 0.0823 | +0.002 (+2.87%) | 297,700 |
6 Dec 2019 | MYR | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.001 (-0.99%) | 39,000 |
5 Dec 2019 | MYR | 0.0815 | 0.0815 | 0.0808 | 0.0808 | 0.0808 | -0.001 (-0.86%) | 106,600 |
4 Dec 2019 | MYR | 0.0815 | 0.0823 | 0.0815 | 0.0815 | 0.0815 | -0.002 (-1.93%) | 494,000 |
3 Dec 2019 | MYR | 0.0831 | 0.0831 | 0.0815 | 0.0831 | 0.0831 | 0.0 (0.0%) | 1,924,000 |
2 Dec 2019 | MYR | 0.0815 | 0.0831 | 0.0815 | 0.0831 | 0.0831 | 0.0 (0.0%) | 718,900 |
29 Nov 2019 | MYR | 0.0808 | 0.0831 | 0.0808 | 0.0831 | 0.0831 | +0.002 (+2.85%) | 1,444,300 |
28 Nov 2019 | MYR | 0.0808 | 0.0808 | 0.0808 | 0.0808 | 0.0808 | 0.0 (0.0%) | 369,200 |
27 Nov 2019 | MYR | 0.0808 | 0.0831 | 0.0808 | 0.0808 | 0.0808 | -0.002 (-1.82%) | 924,300 |
26 Nov 2019 | MYR | 0.0815 | 0.0846 | 0.0815 | 0.0823 | 0.0823 | -0.001 (-0.96%) | 1,762,800 |
25 Nov 2019 | MYR | 0.0839 | 0.0839 | 0.0831 | 0.0831 | 0.0831 | -0.002 (-1.77%) | 115,700 |
22 Nov 2019 | MYR | 0.0831 | 0.0846 | 0.0831 | 0.0846 | 0.0846 | +0.002 (+1.81%) | 188,500 |
21 Nov 2019 | MYR | 0.0839 | 0.0839 | 0.0831 | 0.0831 | 0.0831 | -0.001 (-0.95%) | 152,100 |
20 Nov 2019 | MYR | 0.0869 | 0.0869 | 0.0839 | 0.0839 | 0.0839 | -0.003 (-3.45%) | 62,400 |
19 Nov 2019 | MYR | 0.0877 | 0.0877 | 0.0854 | 0.0869 | 0.0869 | +0.004 (+4.57%) | 666,900 |
18 Nov 2019 | MYR | 0.0831 | 0.0831 | 0.0831 | 0.0831 | 0.0831 | -0.002 (-1.77%) | 75,400 |
15 Nov 2019 | MYR | 0.0846 | 0.0846 | 0.0846 | 0.0846 | 0.0846 | -0.001 (-0.94%) | 468,000 |
14 Nov 2019 | MYR | 0.0885 | 0.0885 | 0.0846 | 0.0854 | 0.0854 | -0.003 (-3.50%) | 508,300 |
13 Nov 2019 | MYR | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | +0.001 (+0.91%) | 257,400 |
12 Nov 2019 | MYR | 0.0862 | 0.0877 | 0.0862 | 0.0877 | 0.0877 | +0.002 (+1.74%) | 52,000 |
11 Nov 2019 | MYR | 0.0862 | 0.0869 | 0.0862 | 0.0862 | 0.0862 | 0.0 (0.0%) | 872,300 |
8 Nov 2019 | MYR | 0.0839 | 0.0862 | 0.0839 | 0.0862 | 0.0862 | +0.003 (+3.73%) | 1,422,200 |
7 Nov 2019 | MYR | 0.0823 | 0.0846 | 0.0823 | 0.0831 | 0.0831 | +0.001 (+0.97%) | 1,146,600 |
6 Nov 2019 | MYR | 0.0823 | 0.0823 | 0.0823 | 0.0823 | 0.0823 | -0.001 (-0.96%) | 327,600 |