Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 402,900 |
9 Dec 2019 | MYR | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | -0.02 (-1.02%) | 891,300 |
6 Dec 2019 | MYR | 1.9 | 1.96 | 1.9 | 1.96 | 1.96 | +0.06 (+3.16%) | 2,204,800 |
5 Dec 2019 | MYR | 1.91 | 1.92 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 7,974,700 |
4 Dec 2019 | MYR | 1.91 | 1.92 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 4,058,100 |
3 Dec 2019 | MYR | 1.92 | 1.92 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 1,812,800 |
2 Dec 2019 | MYR | 1.92 | 1.94 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 561,000 |
29 Nov 2019 | MYR | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 597,100 |
28 Nov 2019 | MYR | 1.91 | 1.93 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 3,460,000 |
27 Nov 2019 | MYR | 1.97 | 1.97 | 1.9 | 1.9 | 1.9 | -0.11 (-5.47%) | 1,671,700 |
26 Nov 2019 | MYR | 1.92 | 2.01 | 1.91 | 2.01 | 2.01 | +0.09 (+4.69%) | 7,388,400 |
25 Nov 2019 | MYR | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 2,111,700 |
22 Nov 2019 | MYR | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.01 (-0.52%) | 870,700 |
21 Nov 2019 | MYR | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 4,888,200 |
20 Nov 2019 | MYR | 1.91 | 1.92 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 2,473,000 |
19 Nov 2019 | MYR | 1.9 | 1.91 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 9,917,600 |
18 Nov 2019 | MYR | 1.91 | 1.92 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 2,942,000 |
15 Nov 2019 | MYR | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | -0.01 (-0.52%) | 5,931,300 |
14 Nov 2019 | MYR | 1.91 | 1.93 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 2,334,200 |
13 Nov 2019 | MYR | 1.9 | 1.91 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 3,568,800 |
12 Nov 2019 | MYR | 1.9 | 1.9 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 4,291,700 |
11 Nov 2019 | MYR | 1.93 | 1.93 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 4,299,400 |
8 Nov 2019 | MYR | 1.91 | 1.92 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 3,070,800 |
7 Nov 2019 | MYR | 1.91 | 1.92 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 2,844,000 |
6 Nov 2019 | MYR | 1.9 | 1.92 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 2,856,900 |
5 Nov 2019 | MYR | 1.91 | 1.94 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 3,341,200 |
4 Nov 2019 | MYR | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 2,826,000 |
1 Nov 2019 | MYR | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 1,402,700 |
31 Oct 2019 | MYR | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 2,347,300 |
30 Oct 2019 | MYR | 1.92 | 1.93 | 1.91 | 1.93 | 1.93 | +0.01 (+0.52%) | 2,259,000 |