Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 1.4 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 414,400 |
9 Dec 2019 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 588,100 |
6 Dec 2019 | MYR | 1.4 | 1.42 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 620,600 |
5 Dec 2019 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.01 (+0.72%) | 630,600 |
4 Dec 2019 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 382,600 |
3 Dec 2019 | MYR | 1.39 | 1.42 | 1.36 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,281,900 |
2 Dec 2019 | MYR | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | -0.03 (-2.11%) | 3,995,100 |
29 Nov 2019 | MYR | 1.41 | 1.42 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 599,800 |
28 Nov 2019 | MYR | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.01 (-0.70%) | 477,900 |
27 Nov 2019 | MYR | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,187,100 |
26 Nov 2019 | MYR | 1.4 | 1.45 | 1.4 | 1.45 | 1.45 | -0.03 (-2.03%) | 1,590,800 |
25 Nov 2019 | MYR | 1.53 | 1.56 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 2,196,900 |
22 Nov 2019 | MYR | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | +0.09 (+6.25%) | 1,861,100 |
21 Nov 2019 | MYR | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 815,700 |
20 Nov 2019 | MYR | 1.4 | 1.43 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 557,100 |
19 Nov 2019 | MYR | 1.42 | 1.43 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 901,900 |
18 Nov 2019 | MYR | 1.43 | 1.46 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 2,004,900 |
15 Nov 2019 | MYR | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 1,473,200 |
14 Nov 2019 | MYR | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 1,264,800 |
13 Nov 2019 | MYR | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 1,991,600 |
12 Nov 2019 | MYR | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,907,400 |
11 Nov 2019 | MYR | 1.47 | 1.5 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 3,063,500 |
8 Nov 2019 | MYR | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 1,271,200 |
7 Nov 2019 | MYR | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,358,900 |
6 Nov 2019 | MYR | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -0.04 (-2.63%) | 3,086,400 |
5 Nov 2019 | MYR | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 953,400 |
4 Nov 2019 | MYR | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 1,146,400 |
1 Nov 2019 | MYR | 1.54 | 1.55 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,705,500 |
31 Oct 2019 | MYR | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 965,800 |
30 Oct 2019 | MYR | 1.56 | 1.58 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 1,088,800 |