Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2019 | MYR | 1.12 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 40,000 |
1 Nov 2019 | MYR | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 7,000 |
31 Oct 2019 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 20,000 |
30 Oct 2019 | MYR | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 5,000 |
29 Oct 2019 | MYR | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 43,200 |
25 Oct 2019 | MYR | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 119,000 |
24 Oct 2019 | MYR | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 63,000 |
23 Oct 2019 | MYR | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.01 (-0.85%) | 96,200 |
22 Oct 2019 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
21 Oct 2019 | MYR | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 27,200 |
18 Oct 2019 | MYR | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 260,500 |
17 Oct 2019 | MYR | 1.2 | 1.2 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 151,000 |
16 Oct 2019 | MYR | 1.19 | 1.22 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 277,300 |
15 Oct 2019 | MYR | 1.12 | 1.2 | 1.12 | 1.18 | 1.18 | +0.06 (+5.36%) | 192,000 |
14 Oct 2019 | MYR | 1.1 | 1.14 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 90,800 |
11 Oct 2019 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 40,800 |
10 Oct 2019 | MYR | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 59,200 |
9 Oct 2019 | MYR | 1.09 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 106,500 |
8 Oct 2019 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 64,300 |
7 Oct 2019 | MYR | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 48,000 |
4 Oct 2019 | MYR | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 93,500 |
3 Oct 2019 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 25,000 |
2 Oct 2019 | MYR | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 173,500 |
1 Oct 2019 | MYR | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 89,100 |
30 Sep 2019 | MYR | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 58,900 |
27 Sep 2019 | MYR | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 92,000 |
26 Sep 2019 | MYR | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 60,500 |
25 Sep 2019 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 49,500 |
24 Sep 2019 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | +0.01 (+0.93%) | 44,400 |
23 Sep 2019 | MYR | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 140,000 |