Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | MYR | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 1,695,300 |
25 Oct 2019 | MYR | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | 0.0 (0.0%) | 1,217,900 |
24 Oct 2019 | MYR | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 1,940,700 |
23 Oct 2019 | MYR | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | 0.0 (0.0%) | 1,783,200 |
22 Oct 2019 | MYR | 1.55 | 1.6 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 2,477,300 |
21 Oct 2019 | MYR | 1.58 | 1.59 | 1.54 | 1.55 | 1.55 | -0.04 (-2.52%) | 3,290,200 |
18 Oct 2019 | MYR | 1.66 | 1.67 | 1.59 | 1.59 | 1.59 | -0.07 (-4.22%) | 2,543,700 |
17 Oct 2019 | MYR | 1.66 | 1.68 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 1,066,400 |
16 Oct 2019 | MYR | 1.7 | 1.71 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 1,358,100 |
15 Oct 2019 | MYR | 1.7 | 1.71 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 473,300 |
14 Oct 2019 | MYR | 1.71 | 1.73 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 1,065,000 |
11 Oct 2019 | MYR | 1.72 | 1.73 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 799,100 |
10 Oct 2019 | MYR | 1.72 | 1.74 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 1,328,800 |
9 Oct 2019 | MYR | 1.65 | 1.72 | 1.65 | 1.71 | 1.71 | +0.05 (+3.01%) | 2,832,000 |
8 Oct 2019 | MYR | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | +0.01 (+0.61%) | 504,000 |
7 Oct 2019 | MYR | 1.68 | 1.7 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 624,400 |
4 Oct 2019 | MYR | 1.72 | 1.75 | 1.66 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,079,200 |
3 Oct 2019 | MYR | 1.65 | 1.7 | 1.63 | 1.7 | 1.7 | +0.04 (+2.41%) | 1,028,600 |
2 Oct 2019 | MYR | 1.66 | 1.7 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 730,400 |
1 Oct 2019 | MYR | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | +0.03 (+1.84%) | 774,100 |
30 Sep 2019 | MYR | 1.65 | 1.67 | 1.62 | 1.63 | 1.63 | -0.02 (-1.21%) | 838,900 |
27 Sep 2019 | MYR | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.05 (-2.94%) | 758,400 |
26 Sep 2019 | MYR | 1.74 | 1.75 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 1,098,100 |
25 Sep 2019 | MYR | 1.77 | 1.8 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 2,735,700 |
24 Sep 2019 | MYR | 1.69 | 1.77 | 1.67 | 1.77 | 1.77 | +0.1 (+5.99%) | 3,133,800 |
23 Sep 2019 | MYR | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 916,000 |
20 Sep 2019 | MYR | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -0.07 (-4.07%) | 2,070,300 |
19 Sep 2019 | MYR | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 1,167,500 |
18 Sep 2019 | MYR | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 1,137,200 |
17 Sep 2019 | MYR | 1.77 | 1.79 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,855,300 |