Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | MYR | 0.955 | 0.97 | 0.95 | 0.955 | 0.955 | 0.0 (0.0%) | 274,700 |
25 Oct 2019 | MYR | 0.95 | 0.96 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 192,700 |
24 Oct 2019 | MYR | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | +0.005 (+0.52%) | 404,900 |
23 Oct 2019 | MYR | 0.95 | 0.955 | 0.945 | 0.955 | 0.955 | 0.0 (0.0%) | 310,700 |
22 Oct 2019 | MYR | 0.95 | 0.955 | 0.95 | 0.955 | 0.955 | +0.005 (+0.53%) | 362,500 |
21 Oct 2019 | MYR | 0.96 | 0.96 | 0.945 | 0.95 | 0.95 | -0.01 (-1.04%) | 123,200 |
18 Oct 2019 | MYR | 0.97 | 0.975 | 0.955 | 0.96 | 0.96 | -0.01 (-1.03%) | 347,600 |
17 Oct 2019 | MYR | 0.975 | 0.975 | 0.965 | 0.97 | 0.97 | 0.0 (0.0%) | 222,000 |
16 Oct 2019 | MYR | 0.97 | 0.975 | 0.96 | 0.97 | 0.97 | +0.005 (+0.52%) | 581,800 |
15 Oct 2019 | MYR | 0.96 | 0.97 | 0.955 | 0.965 | 0.965 | +0.005 (+0.52%) | 411,500 |
14 Oct 2019 | MYR | 0.955 | 0.96 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 464,000 |
11 Oct 2019 | MYR | 0.95 | 0.955 | 0.935 | 0.95 | 0.95 | 0.0 (0.0%) | 393,300 |
10 Oct 2019 | MYR | 0.95 | 0.95 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 300,300 |
9 Oct 2019 | MYR | 0.95 | 0.955 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 111,800 |
8 Oct 2019 | MYR | 0.965 | 0.965 | 0.95 | 0.95 | 0.95 | -0.005 (-0.52%) | 143,000 |
7 Oct 2019 | MYR | 0.95 | 0.955 | 0.95 | 0.955 | 0.955 | -0.005 (-0.52%) | 101,000 |
4 Oct 2019 | MYR | 0.955 | 0.96 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 120,800 |
3 Oct 2019 | MYR | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 75,500 |
2 Oct 2019 | MYR | 0.97 | 0.97 | 0.955 | 0.96 | 0.96 | 0.0 (0.0%) | 534,900 |
1 Oct 2019 | MYR | 0.955 | 0.97 | 0.955 | 0.96 | 0.96 | -0.005 (-0.52%) | 449,900 |
30 Sep 2019 | MYR | 0.95 | 0.975 | 0.95 | 0.965 | 0.965 | +0.005 (+0.52%) | 538,000 |
27 Sep 2019 | MYR | 0.975 | 0.975 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 382,800 |
26 Sep 2019 | MYR | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 664,600 |
25 Sep 2019 | MYR | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | +0.025 (+2.62%) | 1,742,700 |
24 Sep 2019 | MYR | 0.945 | 0.96 | 0.945 | 0.955 | 0.955 | +0.01 (+1.06%) | 1,205,300 |
23 Sep 2019 | MYR | 0.945 | 0.95 | 0.935 | 0.945 | 0.945 | +0.005 (+0.53%) | 373,700 |
20 Sep 2019 | MYR | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 856,700 |
19 Sep 2019 | MYR | 0.92 | 0.935 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 167,400 |
18 Sep 2019 | MYR | 0.925 | 0.925 | 0.915 | 0.92 | 0.92 | -0.01 (-1.08%) | 815,000 |
17 Sep 2019 | MYR | 0.94 | 0.94 | 0.915 | 0.93 | 0.93 | -0.015 (-1.59%) | 527,500 |