Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | MYR | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.005 (-0.51%) | 35,000 |
13 Dec 2019 | MYR | 0.965 | 0.975 | 0.96 | 0.975 | 0.975 | +0.01 (+1.04%) | 93,000 |
12 Dec 2019 | MYR | 0.97 | 0.97 | 0.96 | 0.965 | 0.965 | 0.0 (0.0%) | 264,100 |
11 Dec 2019 | MYR | 0.955 | 0.965 | 0.955 | 0.965 | 0.965 | 0.0 (0.0%) | 112,900 |
10 Dec 2019 | MYR | 0.97 | 0.97 | 0.96 | 0.965 | 0.965 | -0.01 (-1.03%) | 259,300 |
9 Dec 2019 | MYR | 0.98 | 0.99 | 0.965 | 0.975 | 0.975 | 0.0 (0.0%) | 236,500 |
6 Dec 2019 | MYR | 0.96 | 0.98 | 0.955 | 0.975 | 0.975 | +0.015 (+1.56%) | 231,700 |
5 Dec 2019 | MYR | 0.96 | 0.97 | 0.955 | 0.96 | 0.96 | 0.0 (0.0%) | 389,300 |
4 Dec 2019 | MYR | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -0.02 (-2.04%) | 186,500 |
3 Dec 2019 | MYR | 0.985 | 0.99 | 0.98 | 0.98 | 0.98 | -0.01 (-1.01%) | 77,400 |
2 Dec 2019 | MYR | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 74,500 |
29 Nov 2019 | MYR | 0.975 | 0.98 | 0.965 | 0.97 | 0.97 | 0.0 (0.0%) | 115,100 |
28 Nov 2019 | MYR | 0.985 | 0.995 | 0.97 | 0.97 | 0.97 | -0.015 (-1.52%) | 234,600 |
27 Nov 2019 | MYR | 0.995 | 1 | 0.97 | 0.985 | 0.985 | -0.01 (-1.01%) | 569,200 |
26 Nov 2019 | MYR | 1 | 1.01 | 0.995 | 0.995 | 0.995 | -0.005 (-0.50%) | 281,400 |
25 Nov 2019 | MYR | 1.03 | 1.04 | 0.995 | 1 | 1 | -0.04 (-3.85%) | 533,700 |
22 Nov 2019 | MYR | 1.1 | 1.11 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 2,263,600 |
21 Nov 2019 | MYR | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 519,000 |
20 Nov 2019 | MYR | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 451,100 |
19 Nov 2019 | MYR | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 845,000 |
18 Nov 2019 | MYR | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 434,300 |
15 Nov 2019 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 55,300 |
14 Nov 2019 | MYR | 0.995 | 1.04 | 0.995 | 1.01 | 1.01 | +0.015 (+1.51%) | 314,400 |
13 Nov 2019 | MYR | 0.995 | 1.01 | 0.995 | 0.995 | 0.995 | 0.0 (0.0%) | 182,500 |
12 Nov 2019 | MYR | 0.995 | 1.02 | 0.99 | 0.995 | 0.995 | 0.0 (0.0%) | 470,200 |
11 Nov 2019 | MYR | 1.01 | 1.01 | 0.995 | 0.995 | 0.995 | -0.015 (-1.49%) | 302,600 |
8 Nov 2019 | MYR | 1.03 | 1.03 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 56,600 |
7 Nov 2019 | MYR | 0.995 | 1.02 | 0.995 | 1.02 | 1.02 | +0.01 (+0.99%) | 145,600 |
6 Nov 2019 | MYR | 0.965 | 1.01 | 0.96 | 1.01 | 1.01 | +0.055 (+5.76%) | 372,300 |
5 Nov 2019 | MYR | 0.96 | 0.965 | 0.955 | 0.955 | 0.955 | -0.005 (-0.52%) | 324,000 |