Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2019 | MYR | 1.84 | 1.9 | 1.83 | 1.9 | 1.9 | +0.07 (+3.83%) | 3,313,400 |
6 Dec 2019 | MYR | 1.76 | 1.83 | 1.73 | 1.83 | 1.83 | +0.08 (+4.57%) | 4,053,400 |
5 Dec 2019 | MYR | 1.72 | 1.79 | 1.71 | 1.75 | 1.75 | +0.05 (+2.94%) | 3,964,100 |
4 Dec 2019 | MYR | 1.68 | 1.73 | 1.66 | 1.7 | 1.7 | +0.598 (+54.24%) | 2,105,500 |
4 Dec 2019 |
|
|||||||
3 Dec 2019 | MYR | 1.68 | 1.6867 | 1.6467 | 1.6533 | 1.6533 | -0.027 (-1.59%) | 4,180,725 |
2 Dec 2019 | MYR | 1.68 | 1.7 | 1.6667 | 1.68 | 1.68 | +0.007 (+0.40%) | 1,750,800 |
29 Nov 2019 | MYR | 1.6933 | 1.7 | 1.6667 | 1.6733 | 1.6733 | -0.02 (-1.18%) | 1,433,550 |
28 Nov 2019 | MYR | 1.72 | 1.72 | 1.6933 | 1.6933 | 1.6933 | 0.0 (0.0%) | 594,150 |
27 Nov 2019 | MYR | 1.68 | 1.7267 | 1.6733 | 1.6933 | 1.6933 | +0.013 (+0.79%) | 1,589,850 |
26 Nov 2019 | MYR | 1.7067 | 1.7267 | 1.6733 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,261,650 |
25 Nov 2019 | MYR | 1.76 | 1.76 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,344,750 |
22 Nov 2019 | MYR | 1.7467 | 1.7667 | 1.7267 | 1.74 | 1.74 | +0.06 (+3.57%) | 3,649,200 |
21 Nov 2019 | MYR | 1.7467 | 1.7467 | 1.6733 | 1.68 | 1.68 | -0.067 (-3.82%) | 2,630,100 |
20 Nov 2019 | MYR | 1.76 | 1.7933 | 1.7333 | 1.7467 | 1.7467 | -0.013 (-0.76%) | 2,618,400 |
19 Nov 2019 | MYR | 1.6467 | 1.76 | 1.6467 | 1.76 | 1.76 | +0.12 (+7.32%) | 6,735,150 |
18 Nov 2019 | MYR | 1.6133 | 1.6467 | 1.6133 | 1.64 | 1.64 | +0.033 (+2.07%) | 1,604,850 |
15 Nov 2019 | MYR | 1.6 | 1.6133 | 1.5933 | 1.6067 | 1.6067 | 0.0 (0.0%) | 975,750 |
14 Nov 2019 | MYR | 1.58 | 1.6133 | 1.58 | 1.6067 | 1.6067 | +0.013 (+0.84%) | 493,650 |
13 Nov 2019 | MYR | 1.6 | 1.6067 | 1.58 | 1.5933 | 1.5933 | -0.007 (-0.42%) | 744,900 |
12 Nov 2019 | MYR | 1.6067 | 1.6267 | 1.5933 | 1.6 | 1.6 | -0.007 (-0.42%) | 945,150 |
11 Nov 2019 | MYR | 1.6467 | 1.6533 | 1.5867 | 1.6067 | 1.6067 | -0.027 (-1.63%) | 1,302,000 |
8 Nov 2019 | MYR | 1.64 | 1.64 | 1.6267 | 1.6333 | 1.6333 | +0.013 (+0.82%) | 1,619,550 |
7 Nov 2019 | MYR | 1.6333 | 1.64 | 1.6133 | 1.62 | 1.62 | -0.013 (-0.81%) | 543,150 |
6 Nov 2019 | MYR | 1.6533 | 1.6533 | 1.6133 | 1.6333 | 1.6333 | -0.007 (-0.41%) | 988,200 |
5 Nov 2019 | MYR | 1.5933 | 1.6467 | 1.5933 | 1.64 | 1.64 | +0.053 (+3.36%) | 4,792,800 |
4 Nov 2019 | MYR | 1.5933 | 1.6067 | 1.58 | 1.5867 | 1.5867 | +0.013 (+0.85%) | 1,767,900 |
1 Nov 2019 | MYR | 1.54 | 1.5933 | 1.54 | 1.5733 | 1.5733 | +0.033 (+2.16%) | 1,993,500 |
31 Oct 2019 | MYR | 1.5133 | 1.5867 | 1.5133 | 1.54 | 1.54 | +0.027 (+1.76%) | 3,571,200 |
30 Oct 2019 | MYR | 1.5133 | 1.5267 | 1.4933 | 1.5133 | 1.5133 | 0.0 (0.0%) | 1,241,850 |
29 Oct 2019 | MYR | 1.5533 | 1.5533 | 1.5133 | 1.5133 | 1.5133 | -0.027 (-1.73%) | 1,911,900 |