Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 4.14 | 4.16 | 4.13 | 4.16 | 4.16 | -0.02 (-0.48%) | 96,100 |
9 Dec 2019 | MYR | 4.18 | 4.18 | 4.14 | 4.18 | 4.18 | -0.02 (-0.48%) | 221,800 |
6 Dec 2019 | MYR | 4.2 | 4.21 | 4.17 | 4.2 | 4.2 | -0.04 (-0.94%) | 132,900 |
5 Dec 2019 | MYR | 4.24 | 4.24 | 4.19 | 4.24 | 4.24 | 0.0 (0.0%) | 305,500 |
4 Dec 2019 | MYR | 4.17 | 4.24 | 4.15 | 4.24 | 4.24 | +0.01 (+0.24%) | 354,600 |
3 Dec 2019 | MYR | 4.21 | 4.23 | 4.16 | 4.23 | 4.23 | +0.01 (+0.24%) | 299,900 |
2 Dec 2019 | MYR | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | -0.15 (-3.43%) | 439,300 |
29 Nov 2019 | MYR | 4.35 | 4.4 | 4.33 | 4.37 | 4.37 | -0.04 (-0.91%) | 97,700 |
28 Nov 2019 | MYR | 4.38 | 4.42 | 4.35 | 4.41 | 4.41 | +0.03 (+0.68%) | 77,800 |
27 Nov 2019 | MYR | 4.38 | 4.4 | 4.36 | 4.38 | 4.38 | 0.0 (0.0%) | 75,200 |
26 Nov 2019 | MYR | 4.4 | 4.54 | 4.38 | 4.38 | 4.38 | -0.02 (-0.45%) | 621,600 |
25 Nov 2019 | MYR | 4.43 | 4.43 | 4.36 | 4.4 | 4.4 | +0.06 (+1.38%) | 281,600 |
22 Nov 2019 | MYR | 4.38 | 4.38 | 4.33 | 4.34 | 4.34 | -0.06 (-1.36%) | 219,000 |
21 Nov 2019 | MYR | 4.39 | 4.4 | 4.37 | 4.4 | 4.4 | 0.0 (0.0%) | 173,500 |
20 Nov 2019 | MYR | 4.37 | 4.44 | 4.36 | 4.4 | 4.4 | +0.03 (+0.69%) | 178,600 |
19 Nov 2019 | MYR | 4.37 | 4.38 | 4.36 | 4.37 | 4.37 | 0.0 (0.0%) | 194,500 |
18 Nov 2019 | MYR | 4.38 | 4.41 | 4.37 | 4.37 | 4.37 | -0.04 (-0.91%) | 54,400 |
15 Nov 2019 | MYR | 4.4 | 4.41 | 4.38 | 4.41 | 4.41 | +0.03 (+0.68%) | 117,600 |
14 Nov 2019 | MYR | 4.32 | 4.4 | 4.32 | 4.38 | 4.38 | +0.05 (+1.15%) | 127,300 |
13 Nov 2019 | MYR | 4.37 | 4.38 | 4.33 | 4.33 | 4.33 | -0.04 (-0.92%) | 248,600 |
12 Nov 2019 | MYR | 4.45 | 4.45 | 4.36 | 4.37 | 4.37 | -0.04 (-0.91%) | 62,600 |
11 Nov 2019 | MYR | 4.48 | 4.49 | 4.37 | 4.41 | 4.41 | -0.05 (-1.12%) | 84,100 |
8 Nov 2019 | MYR | 4.38 | 4.54 | 4.36 | 4.46 | 4.46 | +0.08 (+1.83%) | 299,000 |
7 Nov 2019 | MYR | 4.42 | 4.42 | 4.34 | 4.38 | 4.38 | -0.01 (-0.23%) | 165,200 |
6 Nov 2019 | MYR | 4.49 | 4.49 | 4.38 | 4.39 | 4.39 | -0.11 (-2.44%) | 114,300 |
5 Nov 2019 | MYR | 4.51 | 4.55 | 4.45 | 4.5 | 4.5 | +0.03 (+0.67%) | 224,400 |
4 Nov 2019 | MYR | 4.34 | 4.52 | 4.32 | 4.47 | 4.47 | +0.17 (+3.95%) | 384,500 |
1 Nov 2019 | MYR | 4.27 | 4.3 | 4.25 | 4.3 | 4.3 | +0.02 (+0.47%) | 92,500 |
31 Oct 2019 | MYR | 4.23 | 4.28 | 4.23 | 4.28 | 4.28 | +0.03 (+0.71%) | 152,900 |
30 Oct 2019 | MYR | 4.27 | 4.3 | 4.25 | 4.25 | 4.25 | -0.02 (-0.47%) | 113,800 |