Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2019 | MYR | 1.95 | 1.95 | 1.91 | 1.92 | 1.92 | -0.02 (-1.03%) | 2,889,800 |
25 Oct 2019 | MYR | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.03 (-1.52%) | 6,947,700 |
24 Oct 2019 | MYR | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | +0.01 (+0.51%) | 1,301,600 |
23 Oct 2019 | MYR | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 1,198,200 |
22 Oct 2019 | MYR | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -0.06 (-3%) | 1,358,700 |
21 Oct 2019 | MYR | 1.96 | 2 | 1.93 | 2 | 2 | +0.06 (+3.09%) | 1,621,800 |
18 Oct 2019 | MYR | 1.92 | 1.96 | 1.92 | 1.94 | 1.94 | +0.02 (+1.04%) | 2,566,500 |
17 Oct 2019 | MYR | 1.94 | 1.97 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 4,737,100 |
16 Oct 2019 | MYR | 1.96 | 1.98 | 1.93 | 1.93 | 1.93 | -0.03 (-1.53%) | 2,411,800 |
15 Oct 2019 | MYR | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 1,228,900 |
14 Oct 2019 | MYR | 2 | 2 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 1,403,500 |
11 Oct 2019 | MYR | 2.01 | 2.02 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 1,352,000 |
10 Oct 2019 | MYR | 2.01 | 2.02 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 3,417,200 |
9 Oct 2019 | MYR | 2.02 | 2.03 | 2.01 | 2.01 | 2.01 | -0.01 (-0.50%) | 3,829,500 |
8 Oct 2019 | MYR | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | 0.0 (0.0%) | 4,483,600 |
7 Oct 2019 | MYR | 2 | 2.02 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 1,802,100 |
4 Oct 2019 | MYR | 2.02 | 2.03 | 2 | 2 | 2 | -0.02 (-0.99%) | 1,427,700 |
3 Oct 2019 | MYR | 2.02 | 2.03 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 1,741,200 |
2 Oct 2019 | MYR | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | +0.03 (+1.49%) | 2,767,500 |
1 Oct 2019 | MYR | 2.04 | 2.04 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 1,843,600 |
30 Sep 2019 | MYR | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | +0.01 (+0.49%) | 3,534,500 |
27 Sep 2019 | MYR | 2.03 | 2.04 | 2.01 | 2.03 | 2.03 | 0.0 (0.0%) | 2,020,100 |
26 Sep 2019 | MYR | 2.05 | 2.06 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 1,892,400 |
25 Sep 2019 | MYR | 2 | 2.06 | 2 | 2.05 | 2.05 | +0.05 (+2.50%) | 6,508,400 |
24 Sep 2019 | MYR | 2.01 | 2.02 | 1.99 | 2 | 2 | -0.01 (-0.50%) | 2,852,800 |
23 Sep 2019 | MYR | 2.01 | 2.02 | 2 | 2.01 | 2.01 | 0.0 (0.0%) | 1,077,600 |
20 Sep 2019 | MYR | 2.04 | 2.08 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 3,264,500 |
19 Sep 2019 | MYR | 2.04 | 2.05 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 571,800 |
18 Sep 2019 | MYR | 2.04 | 2.05 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 4,457,400 |
17 Sep 2019 | MYR | 2.05 | 2.06 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 2,477,100 |