Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | +0.02 (+0.31%) | 34,500 |
9 Dec 2019 | MYR | 6.5 | 6.52 | 6.48 | 6.48 | 6.48 | 0.0 (0.0%) | 97,100 |
6 Dec 2019 | MYR | 6.5 | 6.5 | 6.47 | 6.48 | 6.48 | +0.01 (+0.15%) | 59,900 |
5 Dec 2019 | MYR | 6.5 | 6.5 | 6.46 | 6.47 | 6.47 | +0.01 (+0.15%) | 19,100 |
4 Dec 2019 | MYR | 6.46 | 6.47 | 6.45 | 6.46 | 6.46 | 0.0 (0.0%) | 64,300 |
3 Dec 2019 | MYR | 6.47 | 6.47 | 6.46 | 6.46 | 6.46 | 0.0 (0.0%) | 29,600 |
2 Dec 2019 | MYR | 6.46 | 6.47 | 6.45 | 6.46 | 6.46 | +0.01 (+0.16%) | 104,300 |
29 Nov 2019 | MYR | 6.48 | 6.51 | 6.45 | 6.45 | 6.45 | -0.02 (-0.31%) | 69,900 |
28 Nov 2019 | MYR | 6.47 | 6.49 | 6.47 | 6.47 | 6.47 | -0.03 (-0.46%) | 32,100 |
27 Nov 2019 | MYR | 6.48 | 6.5 | 6.48 | 6.5 | 6.5 | +0.02 (+0.31%) | 56,500 |
26 Nov 2019 | MYR | 6.5 | 6.5 | 6.48 | 6.48 | 6.48 | 0.0 (0.0%) | 59,400 |
25 Nov 2019 | MYR | 6.49 | 6.5 | 6.48 | 6.48 | 6.48 | -0.01 (-0.15%) | 46,600 |
22 Nov 2019 | MYR | 6.48 | 6.5 | 6.48 | 6.49 | 6.49 | +0.01 (+0.15%) | 35,100 |
21 Nov 2019 | MYR | 6.5 | 6.5 | 6.48 | 6.48 | 6.48 | -0.02 (-0.31%) | 131,800 |
20 Nov 2019 | MYR | 6.54 | 6.54 | 6.5 | 6.5 | 6.5 | -0.04 (-0.61%) | 46,400 |
19 Nov 2019 | MYR | 6.48 | 6.54 | 6.47 | 6.54 | 6.54 | +0.06 (+0.93%) | 53,400 |
18 Nov 2019 | MYR | 6.49 | 6.5 | 6.48 | 6.48 | 6.48 | -0.02 (-0.31%) | 39,800 |
15 Nov 2019 | MYR | 6.48 | 6.5 | 6.47 | 6.5 | 6.5 | +0.02 (+0.31%) | 38,400 |
14 Nov 2019 | MYR | 6.48 | 6.51 | 6.48 | 6.48 | 6.48 | -0.07 (-1.07%) | 25,500 |
13 Nov 2019 | MYR | 6.5 | 6.55 | 6.48 | 6.55 | 6.55 | +0.05 (+0.77%) | 10,900 |
12 Nov 2019 | MYR | 6.47 | 6.5 | 6.46 | 6.5 | 6.5 | +0.04 (+0.62%) | 19,600 |
11 Nov 2019 | MYR | 6.5 | 6.5 | 6.46 | 6.46 | 6.46 | -0.03 (-0.46%) | 26,400 |
8 Nov 2019 | MYR | 6.5 | 6.5 | 6.48 | 6.49 | 6.49 | -0.01 (-0.15%) | 32,200 |
7 Nov 2019 | MYR | 6.48 | 6.5 | 6.46 | 6.5 | 6.5 | 0.0 (0.0%) | 74,200 |
6 Nov 2019 | MYR | 6.5 | 6.5 | 6.48 | 6.5 | 6.5 | +0.01 (+0.15%) | 107,300 |
5 Nov 2019 | MYR | 6.55 | 6.55 | 6.49 | 6.49 | 6.49 | 0.0 (0.0%) | 30,500 |
4 Nov 2019 | MYR | 6.49 | 6.5 | 6.49 | 6.49 | 6.49 | -0.08 (-1.22%) | 36,700 |
1 Nov 2019 | MYR | 6.51 | 6.57 | 6.48 | 6.57 | 6.57 | +0.07 (+1.08%) | 10,900 |
31 Oct 2019 | MYR | 6.48 | 6.51 | 6.48 | 6.5 | 6.5 | +0.02 (+0.31%) | 117,300 |
30 Oct 2019 | MYR | 6.47 | 6.53 | 6.47 | 6.48 | 6.48 | +0.02 (+0.31%) | 49,400 |