Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2019 | MYR | 0.6 | 0.605 | 0.6 | 0.605 | 0.605 | +0.005 (+0.83%) | 33,500 |
26 Dec 2019 | MYR | 0.605 | 0.605 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 40,000 |
24 Dec 2019 | MYR | 0.6 | 0.615 | 0.6 | 0.605 | 0.605 | +0.005 (+0.83%) | 19,100 |
23 Dec 2019 | MYR | 0.6 | 0.6 | 0.59 | 0.6 | 0.6 | -0.005 (-0.83%) | 48,500 |
20 Dec 2019 | MYR | 0.605 | 0.605 | 0.6 | 0.605 | 0.605 | -0.005 (-0.82%) | 85,700 |
19 Dec 2019 | MYR | 0.605 | 0.61 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 146,400 |
18 Dec 2019 | MYR | 0.61 | 0.61 | 0.605 | 0.605 | 0.605 | -0.005 (-0.82%) | 73,000 |
17 Dec 2019 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 83,100 |
16 Dec 2019 | MYR | 0.615 | 0.615 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 92,600 |
13 Dec 2019 | MYR | 0.615 | 0.615 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 162,000 |
12 Dec 2019 | MYR | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | 0.0 (0.0%) | 99,100 |
11 Dec 2019 | MYR | 0.61 | 0.615 | 0.605 | 0.615 | 0.615 | +0.005 (+0.82%) | 117,000 |
10 Dec 2019 | MYR | 0.61 | 0.615 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 127,400 |
9 Dec 2019 | MYR | 0.61 | 0.61 | 0.605 | 0.61 | 0.61 | 0.0 (0.0%) | 104,300 |
6 Dec 2019 | MYR | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | +0.005 (+0.83%) | 66,500 |
5 Dec 2019 | MYR | 0.595 | 0.605 | 0.59 | 0.605 | 0.605 | +0.02 (+3.42%) | 258,500 |
4 Dec 2019 | MYR | 0.595 | 0.595 | 0.58 | 0.585 | 0.585 | -0.01 (-1.68%) | 121,700 |
3 Dec 2019 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 183,600 |
2 Dec 2019 | MYR | 0.605 | 0.605 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 136,100 |
29 Nov 2019 | MYR | 0.59 | 0.62 | 0.59 | 0.6 | 0.6 | +0.01 (+1.69%) | 342,800 |
28 Nov 2019 | MYR | 0.595 | 0.6 | 0.58 | 0.59 | 0.59 | -0.005 (-0.84%) | 325,900 |
27 Nov 2019 | MYR | 0.6 | 0.605 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 212,900 |
26 Nov 2019 | MYR | 0.615 | 0.615 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 283,500 |
25 Nov 2019 | MYR | 0.595 | 0.63 | 0.595 | 0.61 | 0.61 | +0.015 (+2.52%) | 803,100 |
22 Nov 2019 | MYR | 0.615 | 0.615 | 0.595 | 0.595 | 0.595 | -0.025 (-4.03%) | 806,100 |
21 Nov 2019 | MYR | 0.625 | 0.625 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 143,000 |
20 Nov 2019 | MYR | 0.625 | 0.63 | 0.615 | 0.62 | 0.62 | 0.0 (0.0%) | 289,400 |
19 Nov 2019 | MYR | 0.63 | 0.635 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 243,600 |
18 Nov 2019 | MYR | 0.625 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 268,000 |
15 Nov 2019 | MYR | 0.645 | 0.645 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 770,600 |