Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | MYR | 0.535 | 0.535 | 0.525 | 0.535 | 0.535 | -0.005 (-0.93%) | 189,000 |
20 Dec 2019 | MYR | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | +0.01 (+1.89%) | 225,800 |
19 Dec 2019 | MYR | 0.55 | 0.555 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 599,200 |
18 Dec 2019 | MYR | 0.575 | 0.575 | 0.545 | 0.56 | 0.56 | -0.04 (-6.67%) | 241,000 |
17 Dec 2019 | MYR | 0.605 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 542,200 |
16 Dec 2019 | MYR | 0.6 | 0.605 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,057,800 |
13 Dec 2019 | MYR | 0.605 | 0.61 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 202,600 |
12 Dec 2019 | MYR | 0.595 | 0.61 | 0.595 | 0.6 | 0.6 | +0.005 (+0.84%) | 936,200 |
11 Dec 2019 | MYR | 0.6 | 0.6 | 0.585 | 0.595 | 0.595 | 0.0 (0.0%) | 433,800 |
10 Dec 2019 | MYR | 0.59 | 0.595 | 0.585 | 0.595 | 0.595 | +0.005 (+0.85%) | 343,600 |
9 Dec 2019 | MYR | 0.595 | 0.595 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 243,000 |
6 Dec 2019 | MYR | 0.59 | 0.59 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 190,000 |
5 Dec 2019 | MYR | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 80,200 |
4 Dec 2019 | MYR | 0.59 | 0.59 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 138,800 |
3 Dec 2019 | MYR | 0.58 | 0.595 | 0.58 | 0.59 | 0.59 | +0.01 (+1.72%) | 389,000 |
2 Dec 2019 | MYR | 0.58 | 0.58 | 0.575 | 0.58 | 0.58 | +0.005 (+0.87%) | 106,600 |
29 Nov 2019 | MYR | 0.575 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 203,200 |
28 Nov 2019 | MYR | 0.58 | 0.58 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 85,200 |
27 Nov 2019 | MYR | 0.575 | 0.58 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 171,000 |
26 Nov 2019 | MYR | 0.58 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 137,000 |
25 Nov 2019 | MYR | 0.58 | 0.59 | 0.565 | 0.575 | 0.575 | -0.005 (-0.86%) | 456,200 |
22 Nov 2019 | MYR | 0.595 | 0.595 | 0.575 | 0.58 | 0.58 | -0.015 (-2.52%) | 346,000 |
21 Nov 2019 | MYR | 0.59 | 0.595 | 0.58 | 0.595 | 0.595 | +0.005 (+0.85%) | 581,000 |
20 Nov 2019 | MYR | 0.575 | 0.59 | 0.565 | 0.59 | 0.59 | +0.015 (+2.61%) | 913,000 |
19 Nov 2019 | MYR | 0.57 | 0.575 | 0.56 | 0.575 | 0.575 | +0.005 (+0.88%) | 716,600 |
18 Nov 2019 | MYR | 0.56 | 0.57 | 0.545 | 0.57 | 0.57 | +0.005 (+0.88%) | 196,400 |
15 Nov 2019 | MYR | 0.555 | 0.565 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 128,800 |
14 Nov 2019 | MYR | 0.565 | 0.565 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 36,600 |
13 Nov 2019 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 47,400 |
12 Nov 2019 | MYR | 0.565 | 0.565 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 77,000 |