Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2020 | MYR | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 93,200 |
16 Jan 2020 | MYR | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | +0.03 (+2.11%) | 144,700 |
15 Jan 2020 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 153,400 |
14 Jan 2020 | MYR | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 75,000 |
13 Jan 2020 | MYR | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 71,400 |
10 Jan 2020 | MYR | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 66,600 |
9 Jan 2020 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | +0.02 (+1.42%) | 115,500 |
8 Jan 2020 | MYR | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 191,400 |
7 Jan 2020 | MYR | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 69,100 |
6 Jan 2020 | MYR | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 61,600 |
3 Jan 2020 | MYR | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 138,200 |
2 Jan 2020 | MYR | 1.41 | 1.49 | 1.41 | 1.48 | 1.48 | +0.07 (+4.96%) | 848,300 |
31 Dec 2019 | MYR | 1.42 | 1.43 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 90,400 |
30 Dec 2019 | MYR | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 110,700 |
27 Dec 2019 | MYR | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 44,100 |
26 Dec 2019 | MYR | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 31,100 |
24 Dec 2019 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 32,000 |
23 Dec 2019 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 79,000 |
20 Dec 2019 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 231,600 |
19 Dec 2019 | MYR | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 222,000 |
18 Dec 2019 | MYR | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 95,700 |
17 Dec 2019 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 17,000 |
16 Dec 2019 | MYR | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.01 (-0.69%) | 79,200 |
13 Dec 2019 | MYR | 1.46 | 1.46 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 74,200 |
12 Dec 2019 | MYR | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 128,100 |
11 Dec 2019 | MYR | 1.41 | 1.43 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 211,400 |
10 Dec 2019 | MYR | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 161,600 |
9 Dec 2019 | MYR | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 232,000 |
6 Dec 2019 | MYR | 1.45 | 1.45 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 122,900 |
5 Dec 2019 | MYR | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | +0.04 (+2.82%) | 301,900 |