Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | MYR | 1 | 1.01 | 0.995 | 1 | 1 | +0.01 (+1.01%) | 408,500 |
6 Dec 2019 | MYR | 0.99 | 0.995 | 0.99 | 0.99 | 0.99 | +0.005 (+0.51%) | 146,700 |
5 Dec 2019 | MYR | 0.99 | 0.99 | 0.985 | 0.985 | 0.985 | -0.005 (-0.51%) | 97,200 |
4 Dec 2019 | MYR | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 373,400 |
3 Dec 2019 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 95,000 |
2 Dec 2019 | MYR | 0.995 | 1 | 0.995 | 1 | 1 | +0.005 (+0.50%) | 170,500 |
29 Nov 2019 | MYR | 0.995 | 1 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 76,800 |
28 Nov 2019 | MYR | 1 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 330,900 |
27 Nov 2019 | MYR | 1.03 | 1.03 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 228,500 |
26 Nov 2019 | MYR | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 88,000 |
25 Nov 2019 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 219,400 |
22 Nov 2019 | MYR | 1 | 1.06 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 998,700 |
21 Nov 2019 | MYR | 0.99 | 1 | 0.99 | 1 | 1 | +0.015 (+1.52%) | 122,900 |
20 Nov 2019 | MYR | 1 | 1 | 0.985 | 0.985 | 0.985 | -0.015 (-1.50%) | 40,000 |
19 Nov 2019 | MYR | 0.99 | 1 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 22,200 |
18 Nov 2019 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 135,600 |
15 Nov 2019 | MYR | 0.99 | 1 | 0.985 | 1 | 1 | 0.0 (0.0%) | 74,600 |
14 Nov 2019 | MYR | 1 | 1 | 1 | 1 | 1 | +0.005 (+0.50%) | 27,000 |
13 Nov 2019 | MYR | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | +0.01 (+1.02%) | 12,000 |
12 Nov 2019 | MYR | 1 | 1 | 0.98 | 0.985 | 0.985 | +0.005 (+0.51%) | 50,500 |
11 Nov 2019 | MYR | 0.99 | 0.99 | 0.975 | 0.98 | 0.98 | -0.01 (-1.01%) | 408,000 |
8 Nov 2019 | MYR | 0.99 | 0.995 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 47,000 |
7 Nov 2019 | MYR | 0.99 | 0.995 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 134,000 |
6 Nov 2019 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 0 |
5 Nov 2019 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 72,000 |
4 Nov 2019 | MYR | 0.995 | 0.995 | 0.99 | 0.99 | 0.99 | 0.0 (0.0%) | 19,000 |
1 Nov 2019 | MYR | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | +0.005 (+0.51%) | 45,000 |
31 Oct 2019 | MYR | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0.0 (0.0%) | 26,000 |
30 Oct 2019 | MYR | 0.985 | 1 | 0.985 | 0.985 | 0.985 | -0.01 (-1.01%) | 23,300 |
29 Oct 2019 | MYR | 0.995 | 1 | 0.99 | 0.995 | 0.995 | 0.0 (0.0%) | 52,500 |