Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2019 | MYR | 1.024 | 1.032 | 1.008 | 1.008 | 1.008 | -0.016 (-1.56%) | 1,166,000 |
6 Nov 2019 | MYR | 1.032 | 1.032 | 1.008 | 1.024 | 1.024 | -0.008 (-0.78%) | 1,182,500 |
5 Nov 2019 | MYR | 1.04 | 1.056 | 1.032 | 1.032 | 1.032 | 0.0 (0.0%) | 5,020,250 |
4 Nov 2019 | MYR | 1.008 | 1.04 | 0.992 | 1.032 | 1.032 | +0.024 (+2.38%) | 6,900,500 |
1 Nov 2019 | MYR | 1 | 1.008 | 0.992 | 1.008 | 1.008 | +0.008 (+0.80%) | 1,046,250 |
31 Oct 2019 | MYR | 1 | 1.016 | 0.992 | 1 | 1 | 0.0 (0.0%) | 2,399,500 |
30 Oct 2019 | MYR | 0.992 | 1.008 | 0.992 | 1 | 1 | +0.008 (+0.81%) | 1,376,625 |
29 Oct 2019 | MYR | 1.008 | 1.024 | 0.992 | 0.992 | 0.992 | -0.016 (-1.59%) | 2,290,875 |
25 Oct 2019 | MYR | 1.008 | 1.008 | 0.992 | 1.008 | 1.008 | +0.008 (+0.80%) | 459,250 |
24 Oct 2019 | MYR | 1.024 | 1.032 | 0.992 | 1 | 1 | -0.024 (-2.34%) | 2,103,750 |
23 Oct 2019 | MYR | 0.992 | 1.024 | 0.992 | 1.024 | 1.024 | +0.032 (+3.23%) | 1,911,875 |
22 Oct 2019 | MYR | 0.992 | 1.008 | 0.984 | 0.992 | 0.992 | 0.0 (0.0%) | 1,720,375 |
21 Oct 2019 | MYR | 0.96 | 1.008 | 0.96 | 0.992 | 0.992 | +0.032 (+3.33%) | 2,049,875 |
18 Oct 2019 | MYR | 1.016 | 1.024 | 0.96 | 0.96 | 0.96 | -0.048 (-4.76%) | 4,721,375 |
17 Oct 2019 | MYR | 0.984 | 1.024 | 0.976 | 1.008 | 1.008 | +0.04 (+4.13%) | 5,079,625 |
16 Oct 2019 | MYR | 0.936 | 0.992 | 0.936 | 0.968 | 0.968 | +0.032 (+3.42%) | 4,693,750 |
15 Oct 2019 | MYR | 0.896 | 0.96 | 0.896 | 0.936 | 0.936 | +0.04 (+4.46%) | 4,508,875 |
14 Oct 2019 | MYR | 0.864 | 0.904 | 0.864 | 0.896 | 0.896 | +0.04 (+4.67%) | 3,103,750 |
11 Oct 2019 | MYR | 0.864 | 0.88 | 0.856 | 0.856 | 0.856 | -0.008 (-0.93%) | 3,536,625 |
10 Oct 2019 | MYR | 0.872 | 0.88 | 0.856 | 0.864 | 0.864 | 0.0 (0.0%) | 2,683,500 |
9 Oct 2019 | MYR | 0.888 | 0.888 | 0.856 | 0.864 | 0.864 | -0.024 (-2.70%) | 3,132,750 |
8 Oct 2019 | MYR | 0.896 | 0.896 | 0.88 | 0.888 | 0.888 | -0.008 (-0.89%) | 995,000 |
7 Oct 2019 | MYR | 0.872 | 0.912 | 0.872 | 0.896 | 0.896 | +0.032 (+3.70%) | 2,936,625 |
4 Oct 2019 | MYR | 0.888 | 0.888 | 0.864 | 0.864 | 0.864 | -0.016 (-1.82%) | 1,664,750 |
3 Oct 2019 | MYR | 0.896 | 0.896 | 0.88 | 0.88 | 0.88 | -0.04 (-4.35%) | 1,374,500 |
2 Oct 2019 | MYR | 0.92 | 0.928 | 0.904 | 0.92 | 0.92 | 0.0 (0.0%) | 2,350,625 |
1 Oct 2019 | MYR | 0.896 | 0.928 | 0.896 | 0.92 | 0.92 | +0.024 (+2.68%) | 3,931,750 |
30 Sep 2019 | MYR | 0.896 | 0.912 | 0.888 | 0.896 | 0.896 | +0.016 (+1.82%) | 1,909,625 |
27 Sep 2019 | MYR | 0.832 | 0.92 | 0.832 | 0.88 | 0.88 | +0.056 (+6.80%) | 6,328,125 |
26 Sep 2019 | MYR | 0.832 | 0.832 | 0.824 | 0.824 | 0.824 | 0.0 (0.0%) | 638,625 |