Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | MYR | 1.625 | 1.68 | 1.62 | 1.665 | 1.665 | +0.04 (+2.46%) | 1,385,800 |
20 Dec 2019 | MYR | 1.625 | 1.625 | 1.615 | 1.625 | 1.625 | 0.0 (0.0%) | 1,351,200 |
19 Dec 2019 | MYR | 1.635 | 1.64 | 1.625 | 1.625 | 1.625 | -0.015 (-0.91%) | 1,261,200 |
18 Dec 2019 | MYR | 1.63 | 1.655 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 858,600 |
17 Dec 2019 | MYR | 1.645 | 1.655 | 1.63 | 1.64 | 1.64 | -0.005 (-0.30%) | 1,805,000 |
16 Dec 2019 | MYR | 1.63 | 1.66 | 1.63 | 1.645 | 1.645 | +0.02 (+1.23%) | 2,673,800 |
13 Dec 2019 | MYR | 1.64 | 1.655 | 1.625 | 1.625 | 1.625 | -0.01 (-0.61%) | 1,157,200 |
12 Dec 2019 | MYR | 1.575 | 1.65 | 1.57 | 1.635 | 1.635 | +0.06 (+3.81%) | 4,049,800 |
11 Dec 2019 | MYR | 1.575 | 1.58 | 1.57 | 1.575 | 1.575 | -0.005 (-0.32%) | 460,600 |
10 Dec 2019 | MYR | 1.58 | 1.585 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 733,200 |
9 Dec 2019 | MYR | 1.61 | 1.62 | 1.58 | 1.59 | 1.59 | -0.015 (-0.93%) | 1,713,600 |
6 Dec 2019 | MYR | 1.595 | 1.635 | 1.595 | 1.605 | 1.605 | +0.02 (+1.26%) | 3,500,600 |
5 Dec 2019 | MYR | 1.565 | 1.615 | 1.565 | 1.585 | 1.585 | +0.02 (+1.28%) | 2,954,800 |
4 Dec 2019 | MYR | 1.575 | 1.575 | 1.56 | 1.565 | 1.565 | -0.01 (-0.63%) | 1,337,600 |
3 Dec 2019 | MYR | 1.53 | 1.575 | 1.515 | 1.575 | 1.575 | +0.04 (+2.61%) | 2,638,000 |
2 Dec 2019 | MYR | 1.525 | 1.535 | 1.515 | 1.535 | 1.535 | +0.01 (+0.66%) | 1,901,400 |
29 Nov 2019 | MYR | 1.485 | 1.535 | 1.475 | 1.525 | 1.525 | +0.04 (+2.69%) | 3,117,200 |
28 Nov 2019 | MYR | 1.5 | 1.51 | 1.47 | 1.485 | 1.485 | -0.015 (-1%) | 1,221,600 |
27 Nov 2019 | MYR | 1.525 | 1.545 | 1.5 | 1.5 | 1.5 | -0.025 (-1.64%) | 1,584,400 |
26 Nov 2019 | MYR | 1.53 | 1.53 | 1.49 | 1.525 | 1.525 | +0.005 (+0.33%) | 4,147,000 |
25 Nov 2019 | MYR | 1.555 | 1.555 | 1.52 | 1.52 | 1.52 | -0.035 (-2.25%) | 2,267,000 |
22 Nov 2019 | MYR | 1.545 | 1.565 | 1.525 | 1.555 | 1.555 | +0.02 (+1.30%) | 3,469,800 |
21 Nov 2019 | MYR | 1.5 | 1.535 | 1.5 | 1.535 | 1.535 | +0.05 (+3.37%) | 5,310,800 |
20 Nov 2019 | MYR | 1.435 | 1.51 | 1.435 | 1.485 | 1.485 | +0.055 (+3.85%) | 9,112,200 |
19 Nov 2019 | MYR | 1.41 | 1.445 | 1.395 | 1.43 | 1.43 | +0.025 (+1.78%) | 4,651,600 |
18 Nov 2019 | MYR | 1.4 | 1.415 | 1.39 | 1.405 | 1.405 | -0.005 (-0.35%) | 2,163,800 |
15 Nov 2019 | MYR | 1.395 | 1.42 | 1.39 | 1.41 | 1.41 | +0.015 (+1.08%) | 1,906,000 |
14 Nov 2019 | MYR | 1.43 | 1.44 | 1.395 | 1.395 | 1.395 | -0.035 (-2.45%) | 2,679,000 |
13 Nov 2019 | MYR | 1.465 | 1.465 | 1.43 | 1.43 | 1.43 | -0.035 (-2.39%) | 2,276,600 |
12 Nov 2019 | MYR | 1.435 | 1.47 | 1.415 | 1.465 | 1.465 | +0.03 (+2.09%) | 3,676,600 |