Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2019 | MYR | 0.37 | 0.3725 | 0.3625 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,369,600 |
9 Dec 2019 | MYR | 0.38 | 0.385 | 0.3675 | 0.375 | 0.375 | -0.003 (-0.66%) | 1,632,400 |
6 Dec 2019 | MYR | 0.3725 | 0.38 | 0.3725 | 0.3775 | 0.3775 | +0.007 (+2.03%) | 2,584,000 |
5 Dec 2019 | MYR | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | +0.013 (+3.50%) | 4,629,600 |
4 Dec 2019 | MYR | 0.3425 | 0.3625 | 0.34 | 0.3575 | 0.3575 | +0.015 (+4.38%) | 3,384,800 |
3 Dec 2019 | MYR | 0.345 | 0.345 | 0.3375 | 0.3425 | 0.3425 | -0.01 (-2.84%) | 1,953,600 |
2 Dec 2019 | MYR | 0.3525 | 0.3575 | 0.3425 | 0.3525 | 0.3525 | +0.003 (+0.71%) | 1,790,800 |
29 Nov 2019 | MYR | 0.37 | 0.375 | 0.3375 | 0.35 | 0.35 | -0.018 (-4.76%) | 3,648,800 |
28 Nov 2019 | MYR | 0.365 | 0.38 | 0.36 | 0.3675 | 0.3675 | +0.005 (+1.38%) | 6,477,200 |
27 Nov 2019 | MYR | 0.335 | 0.365 | 0.335 | 0.3625 | 0.3625 | +0.033 (+9.85%) | 4,091,200 |
26 Nov 2019 | MYR | 0.35 | 0.355 | 0.3225 | 0.33 | 0.33 | -0.018 (-5.04%) | 4,035,600 |
25 Nov 2019 | MYR | 0.37 | 0.3725 | 0.3425 | 0.3475 | 0.3475 | -0.022 (-6.08%) | 3,677,600 |
22 Nov 2019 | MYR | 0.38 | 0.3875 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,750,000 |
21 Nov 2019 | MYR | 0.3775 | 0.39 | 0.3725 | 0.375 | 0.375 | -0.003 (-0.66%) | 2,678,800 |
20 Nov 2019 | MYR | 0.37 | 0.3775 | 0.3675 | 0.3775 | 0.3775 | +0.007 (+2.03%) | 1,862,400 |
19 Nov 2019 | MYR | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 2,686,000 |
18 Nov 2019 | MYR | 0.395 | 0.405 | 0.3675 | 0.385 | 0.385 | -0.01 (-2.53%) | 3,126,800 |
15 Nov 2019 | MYR | 0.4075 | 0.415 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 2,250,000 |
14 Nov 2019 | MYR | 0.3875 | 0.41 | 0.3875 | 0.405 | 0.405 | +0.02 (+5.19%) | 3,399,600 |
13 Nov 2019 | MYR | 0.4025 | 0.4075 | 0.38 | 0.385 | 0.385 | -0.018 (-4.35%) | 5,148,000 |
12 Nov 2019 | MYR | 0.4125 | 0.425 | 0.4 | 0.4025 | 0.4025 | -0.007 (-1.83%) | 4,274,800 |
11 Nov 2019 | MYR | 0.405 | 0.42 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 3,789,600 |
8 Nov 2019 | MYR | 0.4 | 0.41 | 0.3825 | 0.405 | 0.405 | +0.013 (+3.18%) | 6,840,400 |
7 Nov 2019 | MYR | 0.3475 | 0.4 | 0.3475 | 0.3925 | 0.3925 | +0.048 (+13.77%) | 11,984,400 |
6 Nov 2019 | MYR | 0.3475 | 0.35 | 0.335 | 0.345 | 0.345 | -0.003 (-0.72%) | 4,516,800 |
5 Nov 2019 | MYR | 0.35 | 0.3575 | 0.34 | 0.3475 | 0.3475 | -0.003 (-0.71%) | 5,411,200 |
4 Nov 2019 | MYR | 0.305 | 0.3575 | 0.305 | 0.35 | 0.35 | +0.04 (+12.90%) | 12,884,400 |
1 Nov 2019 | MYR | 0.3025 | 0.3125 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 4,790,800 |
31 Oct 2019 | MYR | 0.2925 | 0.315 | 0.2925 | 0.305 | 0.305 | +0.013 (+4.27%) | 14,790,000 |
30 Oct 2019 | MYR | 0.29 | 0.2975 | 0.29 | 0.2925 | 0.2925 | +0.003 (+0.86%) | 9,121,200 |