Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | MYR | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 54,500 |
25 Oct 2019 | MYR | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 28,800 |
24 Oct 2019 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 59,700 |
23 Oct 2019 | MYR | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 39,000 |
22 Oct 2019 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 19,900 |
21 Oct 2019 | MYR | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.04 (-2.70%) | 26,000 |
18 Oct 2019 | MYR | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 92,800 |
17 Oct 2019 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 20,600 |
16 Oct 2019 | MYR | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 115,100 |
15 Oct 2019 | MYR | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.01 (-0.68%) | 25,000 |
14 Oct 2019 | MYR | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 217,500 |
11 Oct 2019 | MYR | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 58,300 |
10 Oct 2019 | MYR | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 52,800 |
9 Oct 2019 | MYR | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 49,100 |
8 Oct 2019 | MYR | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 88,900 |
7 Oct 2019 | MYR | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 73,200 |
4 Oct 2019 | MYR | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 40,800 |
3 Oct 2019 | MYR | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | +0.01 (+0.69%) | 36,500 |
2 Oct 2019 | MYR | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | +0.01 (+0.70%) | 108,900 |
1 Oct 2019 | MYR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 67,500 |
30 Sep 2019 | MYR | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 40,000 |
27 Sep 2019 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 56,200 |
26 Sep 2019 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,000 |
25 Sep 2019 | MYR | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 47,000 |
24 Sep 2019 | MYR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 18,700 |
23 Sep 2019 | MYR | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 29,000 |
20 Sep 2019 | MYR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 2,000 |
19 Sep 2019 | MYR | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 31,000 |
18 Sep 2019 | MYR | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 52,000 |
17 Sep 2019 | MYR | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | +0.02 (+1.42%) | 89,800 |