Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Dec 2019 | MYR | 1.072 | 1.072 | 1.056 | 1.056 | 1.056 | -0.024 (-2.22%) | 973,500 |
18 Dec 2019 | MYR | 1.08 | 1.08 | 1.064 | 1.08 | 1.08 | 0.0 (0.0%) | 717,250 |
17 Dec 2019 | MYR | 1.072 | 1.088 | 1.056 | 1.08 | 1.08 | +0.008 (+0.75%) | 2,565,500 |
16 Dec 2019 | MYR | 1.04 | 1.088 | 1.04 | 1.072 | 1.072 | +0.024 (+2.29%) | 4,626,125 |
13 Dec 2019 | MYR | 1.072 | 1.072 | 1.024 | 1.048 | 1.048 | -0.016 (-1.50%) | 2,939,625 |
12 Dec 2019 | MYR | 1.04 | 1.072 | 1.032 | 1.064 | 1.064 | +0.032 (+3.10%) | 3,833,125 |
11 Dec 2019 | MYR | 1.024 | 1.04 | 1.024 | 1.032 | 1.032 | +0.008 (+0.78%) | 851,625 |
10 Dec 2019 | MYR | 1.032 | 1.032 | 1.016 | 1.024 | 1.024 | 0.0 (0.0%) | 3,364,375 |
9 Dec 2019 | MYR | 1.04 | 1.04 | 1.024 | 1.024 | 1.024 | -0.016 (-1.54%) | 2,167,000 |
6 Dec 2019 | MYR | 0.992 | 1.04 | 0.984 | 1.04 | 1.04 | +0.048 (+4.84%) | 2,976,750 |
5 Dec 2019 | MYR | 1 | 1.016 | 0.992 | 0.992 | 0.992 | +0.008 (+0.81%) | 2,522,500 |
4 Dec 2019 | MYR | 0.976 | 0.984 | 0.976 | 0.984 | 0.984 | 0.0 (0.0%) | 11,385,250 |
3 Dec 2019 | MYR | 0.984 | 0.984 | 0.976 | 0.984 | 0.984 | 0.0 (0.0%) | 308,500 |
2 Dec 2019 | MYR | 0.984 | 0.992 | 0.976 | 0.984 | 0.984 | 0.0 (0.0%) | 597,875 |
29 Nov 2019 | MYR | 0.976 | 0.984 | 0.968 | 0.984 | 0.984 | 0.0 (0.0%) | 873,875 |
28 Nov 2019 | MYR | 0.968 | 0.984 | 0.968 | 0.984 | 0.984 | +0.024 (+2.50%) | 1,006,125 |
27 Nov 2019 | MYR | 1.016 | 1.016 | 0.952 | 0.96 | 0.96 | -0.064 (-6.25%) | 2,917,000 |
26 Nov 2019 | MYR | 0.992 | 1.024 | 0.96 | 1.024 | 1.024 | +0.032 (+3.23%) | 2,733,875 |
25 Nov 2019 | MYR | 0.984 | 0.992 | 0.976 | 0.992 | 0.992 | +0.008 (+0.81%) | 1,121,625 |
22 Nov 2019 | MYR | 0.984 | 0.992 | 0.984 | 0.984 | 0.984 | +0.008 (+0.82%) | 374,625 |
21 Nov 2019 | MYR | 1 | 1 | 0.976 | 0.976 | 0.976 | -0.024 (-2.40%) | 1,299,125 |
20 Nov 2019 | MYR | 0.992 | 1 | 0.984 | 1 | 1 | +0.016 (+1.63%) | 549,000 |
19 Nov 2019 | MYR | 0.992 | 1 | 0.984 | 0.984 | 0.984 | -0.016 (-1.60%) | 600,875 |
18 Nov 2019 | MYR | 0.992 | 1 | 0.984 | 1 | 1 | 0.0 (0.0%) | 2,430,750 |
15 Nov 2019 | MYR | 1 | 1 | 0.984 | 1 | 1 | 0.0 (0.0%) | 1,202,500 |
14 Nov 2019 | MYR | 0.992 | 1.008 | 0.992 | 1 | 1 | 0.0 (0.0%) | 2,475,250 |
13 Nov 2019 | MYR | 1.008 | 1.016 | 0.984 | 1 | 1 | -0.008 (-0.79%) | 4,409,375 |
12 Nov 2019 | MYR | 1.016 | 1.024 | 0.992 | 1.008 | 1.008 | 0.0 (0.0%) | 1,925,125 |
11 Nov 2019 | MYR | 1.016 | 1.024 | 1 | 1.008 | 1.008 | 0.0 (0.0%) | 666,000 |
8 Nov 2019 | MYR | 1.016 | 1.016 | 1 | 1.008 | 1.008 | 0.0 (0.0%) | 2,030,875 |