Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 1.95 | 2 | 1.94 | 2 | 2 | +0.08 (+4.17%) | 703,100 |
9 Dec 2019 | MYR | 1.85 | 1.96 | 1.85 | 1.92 | 1.92 | +0.11 (+6.08%) | 514,400 |
6 Dec 2019 | MYR | 1.76 | 1.82 | 1.75 | 1.81 | 1.81 | +0.08 (+4.62%) | 541,500 |
5 Dec 2019 | MYR | 1.68 | 1.79 | 1.68 | 1.73 | 1.73 | +0.04 (+2.37%) | 432,800 |
4 Dec 2019 | MYR | 1.65 | 1.7 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 52,200 |
3 Dec 2019 | MYR | 1.72 | 1.72 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 149,300 |
2 Dec 2019 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.0 (0.0%) | 98,800 |
29 Nov 2019 | MYR | 1.73 | 1.78 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 53,000 |
28 Nov 2019 | MYR | 1.74 | 1.76 | 1.73 | 1.73 | 1.73 | -0.01 (-0.57%) | 44,100 |
27 Nov 2019 | MYR | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 64,000 |
26 Nov 2019 | MYR | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | +0.02 (+1.16%) | 257,100 |
25 Nov 2019 | MYR | 1.8 | 1.9 | 1.73 | 1.73 | 1.73 | -0.08 (-4.42%) | 316,500 |
22 Nov 2019 | MYR | 1.7 | 1.86 | 1.68 | 1.81 | 1.81 | +0.13 (+7.74%) | 474,800 |
21 Nov 2019 | MYR | 1.62 | 1.7 | 1.62 | 1.68 | 1.68 | +0.08 (+5%) | 242,100 |
20 Nov 2019 | MYR | 1.58 | 1.6 | 1.55 | 1.6 | 1.6 | +0.06 (+3.90%) | 140,200 |
19 Nov 2019 | MYR | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.0 (0.0%) | 67,400 |
18 Nov 2019 | MYR | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 11,000 |
15 Nov 2019 | MYR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
14 Nov 2019 | MYR | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | +0.02 (+1.30%) | 65,000 |
13 Nov 2019 | MYR | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | +0.01 (+0.65%) | 31,600 |
12 Nov 2019 | MYR | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 75,000 |
11 Nov 2019 | MYR | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | +0.01 (+0.65%) | 110,000 |
8 Nov 2019 | MYR | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 49,700 |
7 Nov 2019 | MYR | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 52,200 |
6 Nov 2019 | MYR | 1.54 | 1.54 | 1.48 | 1.52 | 1.52 | -0.01 (-0.65%) | 115,600 |
5 Nov 2019 | MYR | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | +0.06 (+4.08%) | 91,300 |
4 Nov 2019 | MYR | 1.45 | 1.5 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 66,700 |
1 Nov 2019 | MYR | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 57,600 |
31 Oct 2019 | MYR | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 80,000 |
30 Oct 2019 | MYR | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 50,400 |