Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | MYR | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 233,600 |
7 Jan 2020 | MYR | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.0 (0.0%) | 253,000 |
6 Jan 2020 | MYR | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 273,900 |
3 Jan 2020 | MYR | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 283,200 |
2 Jan 2020 | MYR | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | +0.04 (+3.28%) | 202,900 |
31 Dec 2019 | MYR | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 183,600 |
30 Dec 2019 | MYR | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -0.01 (-0.79%) | 350,700 |
27 Dec 2019 | MYR | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | +0.04 (+3.28%) | 197,100 |
26 Dec 2019 | MYR | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 171,200 |
24 Dec 2019 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 370,800 |
23 Dec 2019 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 357,000 |
20 Dec 2019 | MYR | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 357,200 |
19 Dec 2019 | MYR | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 671,200 |
18 Dec 2019 | MYR | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 406,800 |
17 Dec 2019 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 513,000 |
16 Dec 2019 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 318,000 |
13 Dec 2019 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 365,600 |
12 Dec 2019 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 490,000 |
11 Dec 2019 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 302,000 |
10 Dec 2019 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 396,800 |
9 Dec 2019 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 518,000 |
6 Dec 2019 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 291,500 |
5 Dec 2019 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 330,000 |
4 Dec 2019 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 481,000 |
3 Dec 2019 | MYR | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 284,100 |
2 Dec 2019 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 323,000 |
29 Nov 2019 | MYR | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 462,000 |
28 Nov 2019 | MYR | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.0 (0.0%) | 258,100 |
27 Nov 2019 | MYR | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | +0.01 (+0.82%) | 288,000 |
26 Nov 2019 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 377,000 |