Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2019 | MYR | 1.06 | 1.06 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 80,000 |
13 Dec 2019 | MYR | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 96,000 |
12 Dec 2019 | MYR | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 76,300 |
11 Dec 2019 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 84,000 |
10 Dec 2019 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 143,000 |
9 Dec 2019 | MYR | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | +0.02 (+1.92%) | 44,500 |
6 Dec 2019 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 53,500 |
5 Dec 2019 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 70,200 |
4 Dec 2019 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 76,000 |
3 Dec 2019 | MYR | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 142,000 |
2 Dec 2019 | MYR | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 0.0 (0.0%) | 34,600 |
29 Nov 2019 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 147,700 |
28 Nov 2019 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 98,100 |
27 Nov 2019 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 51,400 |
26 Nov 2019 | MYR | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 91,100 |
25 Nov 2019 | MYR | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 106,700 |
22 Nov 2019 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 63,000 |
21 Nov 2019 | MYR | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 176,400 |
20 Nov 2019 | MYR | 1.03 | 1.04 | 1.01 | 1.04 | 1.04 | -0.02 (-1.89%) | 954,700 |
19 Nov 2019 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 126,600 |
18 Nov 2019 | MYR | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 67,300 |
15 Nov 2019 | MYR | 1.09 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 64,700 |
14 Nov 2019 | MYR | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 14,000 |
13 Nov 2019 | MYR | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 68,900 |
12 Nov 2019 | MYR | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 26,500 |
11 Nov 2019 | MYR | 1.08 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 141,900 |
8 Nov 2019 | MYR | 1.1 | 1.11 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 42,200 |
7 Nov 2019 | MYR | 1.08 | 1.1 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 22,200 |
6 Nov 2019 | MYR | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 57,100 |
5 Nov 2019 | MYR | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 67,700 |