Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2019 | MYR | 2.085 | 2.09 | 2.06 | 2.065 | 2.065 | -0.005 (-0.24%) | 552,200 |
10 Dec 2019 | MYR | 2.065 | 2.075 | 2.065 | 2.07 | 2.07 | +0.005 (+0.24%) | 666,600 |
9 Dec 2019 | MYR | 2.06 | 2.07 | 2.06 | 2.065 | 2.065 | +0.01 (+0.49%) | 2,553,800 |
6 Dec 2019 | MYR | 2.065 | 2.075 | 2.055 | 2.055 | 2.055 | -0.015 (-0.72%) | 1,091,600 |
5 Dec 2019 | MYR | 2.075 | 2.08 | 2.055 | 2.07 | 2.07 | -0.03 (-1.43%) | 592,200 |
4 Dec 2019 | MYR | 2.065 | 2.1 | 2.05 | 2.1 | 2.1 | +0.035 (+1.69%) | 793,200 |
3 Dec 2019 | MYR | 2.075 | 2.075 | 2.025 | 2.065 | 2.065 | -0.01 (-0.48%) | 3,430,200 |
2 Dec 2019 | MYR | 2.1 | 2.1 | 2.075 | 2.075 | 2.075 | -0.015 (-0.72%) | 951,800 |
29 Nov 2019 | MYR | 2.085 | 2.095 | 2.075 | 2.09 | 2.09 | -0.005 (-0.24%) | 2,171,200 |
28 Nov 2019 | MYR | 2.095 | 2.1 | 2.085 | 2.095 | 2.095 | -0.005 (-0.24%) | 5,115,200 |
27 Nov 2019 | MYR | 2.1 | 2.115 | 2.095 | 2.1 | 2.1 | 0.0 (0.0%) | 1,319,400 |
26 Nov 2019 | MYR | 2.1 | 2.11 | 2.09 | 2.1 | 2.1 | -0.015 (-0.71%) | 2,345,400 |
25 Nov 2019 | MYR | 2.08 | 2.115 | 2.075 | 2.115 | 2.115 | +0.035 (+1.68%) | 1,615,600 |
22 Nov 2019 | MYR | 2.04 | 2.085 | 2 | 2.08 | 2.08 | -0.015 (-0.72%) | 7,304,200 |
21 Nov 2019 | MYR | 2.1 | 2.1 | 2.09 | 2.095 | 2.095 | -0.005 (-0.24%) | 1,910,000 |
20 Nov 2019 | MYR | 2.1 | 2.12 | 2.095 | 2.1 | 2.1 | 0.0 (0.0%) | 1,338,200 |
19 Nov 2019 | MYR | 2.105 | 2.12 | 2.095 | 2.1 | 2.1 | 0.0 (0.0%) | 406,400 |
18 Nov 2019 | MYR | 2.125 | 2.125 | 2.1 | 2.1 | 2.1 | -0.025 (-1.18%) | 819,200 |
15 Nov 2019 | MYR | 2.105 | 2.125 | 2.1 | 2.125 | 2.125 | +0.015 (+0.71%) | 1,036,400 |
14 Nov 2019 | MYR | 2.095 | 2.115 | 2.095 | 2.11 | 2.11 | +0.005 (+0.24%) | 101,600 |
13 Nov 2019 | MYR | 2.095 | 2.105 | 2.09 | 2.105 | 2.105 | +0.01 (+0.48%) | 1,343,600 |
12 Nov 2019 | MYR | 2.125 | 2.125 | 2.085 | 2.095 | 2.095 | -0.02 (-0.95%) | 1,062,000 |
11 Nov 2019 | MYR | 2.1 | 2.12 | 2.08 | 2.115 | 2.115 | +0.015 (+0.71%) | 506,600 |
8 Nov 2019 | MYR | 2.11 | 2.11 | 2.095 | 2.1 | 2.1 | -0.01 (-0.47%) | 1,261,800 |
7 Nov 2019 | MYR | 2.11 | 2.125 | 2.1 | 2.11 | 2.11 | +0.01 (+0.48%) | 102,800 |
6 Nov 2019 | MYR | 2.115 | 2.12 | 2.1 | 2.1 | 2.1 | -0.025 (-1.18%) | 897,000 |
5 Nov 2019 | MYR | 2.13 | 2.13 | 2.11 | 2.125 | 2.125 | 0.0 (0.0%) | 7,676,800 |
4 Nov 2019 | MYR | 2.105 | 2.14 | 2.105 | 2.125 | 2.125 | +0.025 (+1.19%) | 3,606,800 |
1 Nov 2019 | MYR | 2.08 | 2.11 | 2.08 | 2.1 | 2.1 | +0.025 (+1.20%) | 4,666,800 |
31 Oct 2019 | MYR | 2.095 | 2.105 | 2.075 | 2.075 | 2.075 | -0.025 (-1.19%) | 3,853,800 |