Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2019 | MYR | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 47,000 |
30 Oct 2019 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 22,300 |
29 Oct 2019 | MYR | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 15,200 |
25 Oct 2019 | MYR | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 72,100 |
24 Oct 2019 | MYR | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.01 (-0.91%) | 19,800 |
23 Oct 2019 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 329,500 |
22 Oct 2019 | MYR | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 98,000 |
21 Oct 2019 | MYR | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 9,600 |
18 Oct 2019 | MYR | 1.1 | 1.12 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 66,800 |
17 Oct 2019 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 40,700 |
16 Oct 2019 | MYR | 1.1 | 1.11 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 213,900 |
15 Oct 2019 | MYR | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 151,100 |
14 Oct 2019 | MYR | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 37,500 |
11 Oct 2019 | MYR | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 39,600 |
10 Oct 2019 | MYR | 1.08 | 1.1 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 35,000 |
9 Oct 2019 | MYR | 1.09 | 1.1 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 51,500 |
8 Oct 2019 | MYR | 1.11 | 1.11 | 1.1 | 1.1 | 1.1 | +0.01 (+0.92%) | 91,000 |
7 Oct 2019 | MYR | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 136,500 |
4 Oct 2019 | MYR | 1.12 | 1.14 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 140,900 |
3 Oct 2019 | MYR | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 105,100 |
2 Oct 2019 | MYR | 1.11 | 1.11 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 73,400 |
1 Oct 2019 | MYR | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 125,200 |
30 Sep 2019 | MYR | 1.06 | 1.1 | 1.04 | 1.08 | 1.08 | +0.03 (+2.86%) | 228,900 |
27 Sep 2019 | MYR | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 14,300 |
26 Sep 2019 | MYR | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 84,900 |
25 Sep 2019 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 25,300 |
24 Sep 2019 | MYR | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 41,000 |
23 Sep 2019 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 12,600 |
20 Sep 2019 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 63,100 |
19 Sep 2019 | MYR | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 39,500 |