Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 0.8 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 1,111,700 |
9 Dec 2019 | MYR | 0.805 | 0.81 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 3,919,300 |
6 Dec 2019 | MYR | 0.78 | 0.805 | 0.78 | 0.8 | 0.8 | +0.015 (+1.91%) | 6,627,900 |
5 Dec 2019 | MYR | 0.775 | 0.795 | 0.775 | 0.785 | 0.785 | 0.0 (0.0%) | 4,370,100 |
4 Dec 2019 | MYR | 0.775 | 0.795 | 0.77 | 0.785 | 0.785 | +0.01 (+1.29%) | 5,445,500 |
3 Dec 2019 | MYR | 0.765 | 0.785 | 0.76 | 0.775 | 0.775 | +0.005 (+0.65%) | 5,937,400 |
2 Dec 2019 | MYR | 0.775 | 0.79 | 0.77 | 0.77 | 0.77 | -0.015 (-1.91%) | 6,474,200 |
29 Nov 2019 | MYR | 0.785 | 0.79 | 0.77 | 0.785 | 0.785 | 0.0 (0.0%) | 12,537,400 |
28 Nov 2019 | MYR | 0.815 | 0.82 | 0.78 | 0.785 | 0.785 | -0.03 (-3.68%) | 12,480,500 |
27 Nov 2019 | MYR | 0.805 | 0.82 | 0.79 | 0.815 | 0.815 | +0.03 (+3.82%) | 18,082,400 |
26 Nov 2019 | MYR | 0.77 | 0.825 | 0.77 | 0.785 | 0.785 | +0.02 (+2.61%) | 247,301,400 |
25 Nov 2019 | MYR | 0.79 | 0.79 | 0.765 | 0.765 | 0.765 | -0.03 (-3.77%) | 22,928,000 |
22 Nov 2019 | MYR | 0.815 | 0.815 | 0.79 | 0.795 | 0.795 | -0.015 (-1.85%) | 11,729,800 |
21 Nov 2019 | MYR | 0.83 | 0.83 | 0.805 | 0.81 | 0.81 | -0.025 (-2.99%) | 6,389,100 |
20 Nov 2019 | MYR | 0.825 | 0.85 | 0.82 | 0.835 | 0.835 | +0.015 (+1.83%) | 8,563,900 |
19 Nov 2019 | MYR | 0.805 | 0.825 | 0.8 | 0.82 | 0.82 | +0.02 (+2.50%) | 9,293,700 |
18 Nov 2019 | MYR | 0.815 | 0.815 | 0.795 | 0.8 | 0.8 | -0.015 (-1.84%) | 6,293,300 |
15 Nov 2019 | MYR | 0.835 | 0.835 | 0.795 | 0.815 | 0.815 | -0.015 (-1.81%) | 11,491,000 |
14 Nov 2019 | MYR | 0.835 | 0.855 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 14,910,200 |
13 Nov 2019 | MYR | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | +0.005 (+0.60%) | 7,367,300 |
12 Nov 2019 | MYR | 0.805 | 0.84 | 0.79 | 0.835 | 0.835 | +0.035 (+4.38%) | 16,948,600 |
11 Nov 2019 | MYR | 0.74 | 0.8 | 0.735 | 0.8 | 0.8 | +0.065 (+8.84%) | 21,037,600 |
8 Nov 2019 | MYR | 0.735 | 0.75 | 0.72 | 0.735 | 0.735 | 0.0 (0.0%) | 39,764,200 |
7 Nov 2019 | MYR | 0.76 | 0.775 | 0.73 | 0.735 | 0.735 | -0.025 (-3.29%) | 18,951,000 |
6 Nov 2019 | MYR | 0.765 | 0.765 | 0.745 | 0.76 | 0.76 | -0.005 (-0.65%) | 7,994,300 |
5 Nov 2019 | MYR | 0.77 | 0.775 | 0.75 | 0.765 | 0.765 | -0.005 (-0.65%) | 14,888,200 |
4 Nov 2019 | MYR | 0.74 | 0.775 | 0.74 | 0.77 | 0.77 | +0.03 (+4.05%) | 10,670,600 |
1 Nov 2019 | MYR | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | +0.015 (+2.07%) | 8,138,600 |
31 Oct 2019 | MYR | 0.73 | 0.74 | 0.715 | 0.725 | 0.725 | 0.0 (0.0%) | 15,290,300 |
30 Oct 2019 | MYR | 0.755 | 0.755 | 0.705 | 0.725 | 0.725 | -0.03 (-3.97%) | 20,409,600 |