Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2019 | MYR | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,644,400 |
23 Dec 2019 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 3,255,300 |
20 Dec 2019 | MYR | 1.79 | 1.81 | 1.78 | 1.8 | 1.8 | +0.01 (+0.56%) | 3,743,000 |
19 Dec 2019 | MYR | 1.8 | 1.8 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,906,000 |
18 Dec 2019 | MYR | 1.8 | 1.8 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 1,287,000 |
17 Dec 2019 | MYR | 1.83 | 1.83 | 1.76 | 1.8 | 1.8 | -0.02 (-1.10%) | 5,777,700 |
16 Dec 2019 | MYR | 1.79 | 1.82 | 1.79 | 1.82 | 1.82 | +0.03 (+1.68%) | 1,882,200 |
13 Dec 2019 | MYR | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 3,684,400 |
12 Dec 2019 | MYR | 1.76 | 1.78 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 3,836,800 |
11 Dec 2019 | MYR | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 3,417,000 |
10 Dec 2019 | MYR | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 4,325,500 |
9 Dec 2019 | MYR | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 3,469,800 |
6 Dec 2019 | MYR | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,677,600 |
5 Dec 2019 | MYR | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,542,300 |
4 Dec 2019 | MYR | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 1,649,400 |
3 Dec 2019 | MYR | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.01 (-0.56%) | 2,317,800 |
2 Dec 2019 | MYR | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | +0.01 (+0.57%) | 424,500 |
29 Nov 2019 | MYR | 1.77 | 1.78 | 1.73 | 1.76 | 1.76 | -0.01 (-0.56%) | 2,142,900 |
28 Nov 2019 | MYR | 1.77 | 1.78 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,914,700 |
27 Nov 2019 | MYR | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,611,200 |
26 Nov 2019 | MYR | 1.77 | 1.79 | 1.75 | 1.79 | 1.79 | +0.02 (+1.13%) | 5,326,300 |
25 Nov 2019 | MYR | 1.78 | 1.79 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 915,400 |
22 Nov 2019 | MYR | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 2,823,200 |
21 Nov 2019 | MYR | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,701,400 |
20 Nov 2019 | MYR | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | +0.03 (+1.71%) | 608,700 |
19 Nov 2019 | MYR | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 3,171,700 |
18 Nov 2019 | MYR | 1.78 | 1.79 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,739,500 |
15 Nov 2019 | MYR | 1.78 | 1.8 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 3,105,200 |
14 Nov 2019 | MYR | 1.79 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,941,900 |
13 Nov 2019 | MYR | 1.82 | 1.83 | 1.78 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,833,300 |