Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jan 2020 | MYR | 0.645 | 0.655 | 0.645 | 0.655 | 0.655 | +0.015 (+2.34%) | 326,500 |
2 Jan 2020 | MYR | 0.635 | 0.64 | 0.635 | 0.64 | 0.64 | +0.01 (+1.59%) | 69,400 |
31 Dec 2019 | MYR | 0.63 | 0.645 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 36,100 |
30 Dec 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 5,000 |
27 Dec 2019 | MYR | 0.61 | 0.645 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 19,800 |
26 Dec 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
24 Dec 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 10,500 |
23 Dec 2019 | MYR | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.005 (+0.80%) | 3,000 |
20 Dec 2019 | MYR | 0.62 | 0.645 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 41,500 |
19 Dec 2019 | MYR | 0.62 | 0.64 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 50,400 |
18 Dec 2019 | MYR | 0.625 | 0.63 | 0.625 | 0.63 | 0.63 | +0.005 (+0.80%) | 16,000 |
17 Dec 2019 | MYR | 0.63 | 0.63 | 0.625 | 0.625 | 0.625 | -0.01 (-1.57%) | 12,300 |
16 Dec 2019 | MYR | 0.625 | 0.635 | 0.625 | 0.635 | 0.635 | 0.0 (0.0%) | 149,200 |
13 Dec 2019 | MYR | 0.63 | 0.635 | 0.63 | 0.635 | 0.635 | -0.005 (-0.78%) | 70,000 |
12 Dec 2019 | MYR | 0.635 | 0.64 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 90,000 |
11 Dec 2019 | MYR | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 27,100 |
10 Dec 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
9 Dec 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 10,000 |
6 Dec 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 2,000 |
5 Dec 2019 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | +0.015 (+2.42%) | 92,000 |
4 Dec 2019 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 1,000 |
3 Dec 2019 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.015 (-2.36%) | 39,000 |
2 Dec 2019 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 0 |
29 Nov 2019 | MYR | 0.63 | 0.64 | 0.63 | 0.635 | 0.635 | +0.015 (+2.42%) | 89,700 |
28 Nov 2019 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 4,100 |
27 Nov 2019 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 10,000 |
26 Nov 2019 | MYR | 0.645 | 0.66 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 13,400 |
25 Nov 2019 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
22 Nov 2019 | MYR | 0.635 | 0.65 | 0.635 | 0.65 | 0.65 | +0.01 (+1.56%) | 12,000 |
21 Nov 2019 | MYR | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 47,700 |