Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | MYR | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 240,900 |
3 Dec 2019 | MYR | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 141,000 |
2 Dec 2019 | MYR | 1.49 | 1.52 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 183,300 |
29 Nov 2019 | MYR | 1.49 | 1.54 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 250,900 |
28 Nov 2019 | MYR | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -0.02 (-1.32%) | 574,200 |
27 Nov 2019 | MYR | 1.53 | 1.53 | 1.49 | 1.51 | 1.51 | -0.04 (-2.58%) | 385,400 |
26 Nov 2019 | MYR | 1.58 | 1.58 | 1.5 | 1.55 | 1.55 | -0.02 (-1.27%) | 450,800 |
25 Nov 2019 | MYR | 1.53 | 1.61 | 1.53 | 1.57 | 1.57 | +0.04 (+2.61%) | 726,000 |
22 Nov 2019 | MYR | 1.5 | 1.53 | 1.49 | 1.53 | 1.53 | +0.03 (+2%) | 866,600 |
21 Nov 2019 | MYR | 1.44 | 1.5 | 1.43 | 1.5 | 1.5 | +0.06 (+4.17%) | 839,100 |
20 Nov 2019 | MYR | 1.44 | 1.45 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 179,500 |
19 Nov 2019 | MYR | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 180,700 |
18 Nov 2019 | MYR | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 264,200 |
15 Nov 2019 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.0 (0.0%) | 124,300 |
14 Nov 2019 | MYR | 1.41 | 1.44 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 274,900 |
13 Nov 2019 | MYR | 1.44 | 1.45 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 457,300 |
12 Nov 2019 | MYR | 1.36 | 1.43 | 1.36 | 1.43 | 1.43 | +0.08 (+5.93%) | 559,100 |
11 Nov 2019 | MYR | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 272,600 |
8 Nov 2019 | MYR | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 162,400 |
7 Nov 2019 | MYR | 1.32 | 1.37 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 279,900 |
6 Nov 2019 | MYR | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 205,700 |
5 Nov 2019 | MYR | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | +0.05 (+3.91%) | 376,700 |
4 Nov 2019 | MYR | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | +0.01 (+0.79%) | 130,100 |
1 Nov 2019 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.0 (0.0%) | 26,900 |
31 Oct 2019 | MYR | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | +0.06 (+4.96%) | 246,200 |
30 Oct 2019 | MYR | 1.2 | 1.23 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 110,800 |
29 Oct 2019 | MYR | 1.21 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 311,200 |
25 Oct 2019 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 94,400 |
24 Oct 2019 | MYR | 1.19 | 1.22 | 1.18 | 1.2 | 1.2 | -0.02 (-1.64%) | 359,100 |
23 Oct 2019 | MYR | 1.2 | 1.22 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 278,000 |