Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 2.16 | 2.19 | 2.14 | 2.16 | 2.16 | +0.02 (+0.93%) | 588,200 |
9 Dec 2019 | MYR | 1.99 | 2.17 | 1.99 | 2.14 | 2.14 | +0.16 (+8.08%) | 2,671,600 |
6 Dec 2019 | MYR | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | +0.11 (+5.88%) | 2,391,700 |
5 Dec 2019 | MYR | 1.81 | 1.96 | 1.81 | 1.87 | 1.87 | +0.06 (+3.31%) | 349,300 |
4 Dec 2019 | MYR | 1.77 | 1.85 | 1.77 | 1.81 | 1.81 | 0.0 (0.0%) | 292,500 |
3 Dec 2019 | MYR | 1.82 | 1.85 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 714,200 |
2 Dec 2019 | MYR | 1.71 | 1.84 | 1.71 | 1.83 | 1.83 | +0.09 (+5.17%) | 697,600 |
29 Nov 2019 | MYR | 1.73 | 1.77 | 1.69 | 1.74 | 1.74 | +0.03 (+1.75%) | 561,800 |
28 Nov 2019 | MYR | 1.74 | 1.77 | 1.7 | 1.71 | 1.71 | -0.03 (-1.72%) | 482,800 |
27 Nov 2019 | MYR | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 270,400 |
26 Nov 2019 | MYR | 1.83 | 1.84 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,827,700 |
25 Nov 2019 | MYR | 1.79 | 1.86 | 1.76 | 1.8 | 1.8 | +0.06 (+3.45%) | 1,677,800 |
22 Nov 2019 | MYR | 1.72 | 1.8 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 862,600 |
21 Nov 2019 | MYR | 1.76 | 1.83 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 1,423,800 |
20 Nov 2019 | MYR | 1.7 | 1.79 | 1.7 | 1.74 | 1.74 | +0.04 (+2.35%) | 1,457,000 |
19 Nov 2019 | MYR | 1.61 | 1.74 | 1.61 | 1.7 | 1.7 | +0.09 (+5.59%) | 477,400 |
18 Nov 2019 | MYR | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 413,200 |
15 Nov 2019 | MYR | 1.62 | 1.62 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 375,100 |
14 Nov 2019 | MYR | 1.62 | 1.62 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 104,500 |
13 Nov 2019 | MYR | 1.61 | 1.61 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 85,300 |
12 Nov 2019 | MYR | 1.61 | 1.61 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 337,200 |
11 Nov 2019 | MYR | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 258,000 |
8 Nov 2019 | MYR | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 27,500 |
7 Nov 2019 | MYR | 1.57 | 1.62 | 1.57 | 1.61 | 1.61 | +0.04 (+2.55%) | 512,500 |
6 Nov 2019 | MYR | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 31,000 |
5 Nov 2019 | MYR | 1.57 | 1.7 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 191,300 |
4 Nov 2019 | MYR | 1.55 | 1.6 | 1.55 | 1.57 | 1.57 | +0.04 (+2.61%) | 34,500 |
1 Nov 2019 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 16,400 |
31 Oct 2019 | MYR | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
30 Oct 2019 | MYR | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.07 (+4.73%) | 75,800 |