Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | MYR | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 158,000 |
21 Oct 2019 | MYR | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | +0.01 (+0.82%) | 154,500 |
18 Oct 2019 | MYR | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 29,700 |
17 Oct 2019 | MYR | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 98,200 |
16 Oct 2019 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | +0.02 (+1.65%) | 156,300 |
15 Oct 2019 | MYR | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 51,600 |
14 Oct 2019 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.02 (+1.67%) | 158,500 |
11 Oct 2019 | MYR | 1.21 | 1.22 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 51,500 |
10 Oct 2019 | MYR | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 538,100 |
9 Oct 2019 | MYR | 1.2 | 1.21 | 1.19 | 1.2 | 1.2 | +0.02 (+1.69%) | 159,000 |
8 Oct 2019 | MYR | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 121,000 |
7 Oct 2019 | MYR | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 96,300 |
4 Oct 2019 | MYR | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 55,800 |
3 Oct 2019 | MYR | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | +0.02 (+1.69%) | 558,200 |
2 Oct 2019 | MYR | 1.18 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 317,700 |
1 Oct 2019 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 45,100 |
30 Sep 2019 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 656,700 |
27 Sep 2019 | MYR | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 140,500 |
26 Sep 2019 | MYR | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 457,000 |
25 Sep 2019 | MYR | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 178,500 |
24 Sep 2019 | MYR | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 8,100 |
23 Sep 2019 | MYR | 1.19 | 1.22 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 48,800 |
20 Sep 2019 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 120,500 |
19 Sep 2019 | MYR | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 141,200 |
18 Sep 2019 | MYR | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.01 (-0.82%) | 49,500 |
17 Sep 2019 | MYR | 1.26 | 1.26 | 1.17 | 1.22 | 1.22 | +0.04 (+3.39%) | 94,500 |
13 Sep 2019 | MYR | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 630,400 |
12 Sep 2019 | MYR | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 67,400 |
11 Sep 2019 | MYR | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | +0.03 (+2.48%) | 285,200 |
10 Sep 2019 | MYR | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 152,700 |