Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | MYR | 1.47 | 1.49 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 685,600 |
3 Dec 2019 | MYR | 1.45 | 1.49 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 551,100 |
2 Dec 2019 | MYR | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 602,900 |
29 Nov 2019 | MYR | 1.54 | 1.54 | 1.45 | 1.47 | 1.47 | -0.15 (-9.26%) | 3,571,500 |
28 Nov 2019 | MYR | 1.69 | 1.7 | 1.62 | 1.62 | 1.62 | -0.09 (-5.26%) | 552,500 |
27 Nov 2019 | MYR | 1.81 | 1.82 | 1.67 | 1.71 | 1.71 | -0.09 (-5%) | 843,600 |
26 Nov 2019 | MYR | 1.7 | 1.82 | 1.7 | 1.8 | 1.8 | +0.12 (+7.14%) | 1,994,400 |
25 Nov 2019 | MYR | 1.59 | 1.7 | 1.59 | 1.68 | 1.68 | +0.13 (+8.39%) | 799,700 |
22 Nov 2019 | MYR | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 50,800 |
21 Nov 2019 | MYR | 1.55 | 1.59 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 67,800 |
20 Nov 2019 | MYR | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 46,300 |
19 Nov 2019 | MYR | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 67,400 |
18 Nov 2019 | MYR | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 119,800 |
15 Nov 2019 | MYR | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 94,800 |
14 Nov 2019 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 38,200 |
13 Nov 2019 | MYR | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 20,800 |
12 Nov 2019 | MYR | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 52,100 |
11 Nov 2019 | MYR | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 112,300 |
8 Nov 2019 | MYR | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 37,000 |
7 Nov 2019 | MYR | 1.59 | 1.6 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 23,100 |
6 Nov 2019 | MYR | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 37,600 |
5 Nov 2019 | MYR | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 170,200 |
4 Nov 2019 | MYR | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | +0.01 (+0.63%) | 91,400 |
1 Nov 2019 | MYR | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.01 (+0.64%) | 33,000 |
31 Oct 2019 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | +0.01 (+0.64%) | 135,600 |
30 Oct 2019 | MYR | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 30,400 |
29 Oct 2019 | MYR | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 53,300 |
25 Oct 2019 | MYR | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 66,200 |
24 Oct 2019 | MYR | 1.62 | 1.62 | 1.6 | 1.6 | 1.6 | +0.01 (+0.63%) | 90,500 |
23 Oct 2019 | MYR | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 46,800 |