Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | MYR | 1.465 | 1.485 | 1.425 | 1.435 | 1.435 | -0.035 (-2.38%) | 3,947,400 |
8 Nov 2019 | MYR | 1.41 | 1.48 | 1.39 | 1.47 | 1.47 | +0.065 (+4.63%) | 6,607,800 |
7 Nov 2019 | MYR | 1.4 | 1.425 | 1.385 | 1.405 | 1.405 | +0.015 (+1.08%) | 5,958,400 |
6 Nov 2019 | MYR | 1.39 | 1.4 | 1.345 | 1.39 | 1.39 | -0.025 (-1.77%) | 15,764,400 |
5 Nov 2019 | MYR | 1.465 | 1.465 | 1.4 | 1.415 | 1.415 | -0.05 (-3.41%) | 13,574,000 |
4 Nov 2019 | MYR | 1.5 | 1.5 | 1.46 | 1.465 | 1.465 | -0.035 (-2.33%) | 5,696,800 |
1 Nov 2019 | MYR | 1.5 | 1.51 | 1.485 | 1.5 | 1.5 | -0.005 (-0.33%) | 2,899,600 |
31 Oct 2019 | MYR | 1.51 | 1.535 | 1.505 | 1.505 | 1.505 | +0.005 (+0.33%) | 3,461,400 |
30 Oct 2019 | MYR | 1.49 | 1.515 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 4,516,000 |
29 Oct 2019 | MYR | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | +0.005 (+0.34%) | 2,946,400 |
25 Oct 2019 | MYR | 1.485 | 1.505 | 1.46 | 1.475 | 1.475 | -0.015 (-1.01%) | 3,823,600 |
24 Oct 2019 | MYR | 1.495 | 1.54 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 4,076,000 |
23 Oct 2019 | MYR | 1.53 | 1.53 | 1.495 | 1.5 | 1.5 | -0.03 (-1.96%) | 2,310,600 |
22 Oct 2019 | MYR | 1.54 | 1.54 | 1.515 | 1.53 | 1.53 | -0.01 (-0.65%) | 1,400,600 |
21 Oct 2019 | MYR | 1.575 | 1.58 | 1.53 | 1.54 | 1.54 | -0.025 (-1.60%) | 2,416,800 |
18 Oct 2019 | MYR | 1.545 | 1.58 | 1.545 | 1.565 | 1.565 | +0.025 (+1.62%) | 3,374,800 |
17 Oct 2019 | MYR | 1.53 | 1.54 | 1.505 | 1.54 | 1.54 | +0.01 (+0.65%) | 1,410,800 |
16 Oct 2019 | MYR | 1.565 | 1.595 | 1.515 | 1.53 | 1.53 | -0.035 (-2.24%) | 3,574,800 |
15 Oct 2019 | MYR | 1.525 | 1.59 | 1.525 | 1.565 | 1.565 | +0.05 (+3.30%) | 4,448,600 |
14 Oct 2019 | MYR | 1.43 | 1.515 | 1.425 | 1.515 | 1.515 | +0.095 (+6.69%) | 6,057,000 |
11 Oct 2019 | MYR | 1.425 | 1.45 | 1.415 | 1.42 | 1.42 | 0.0 (0.0%) | 1,926,600 |
10 Oct 2019 | MYR | 1.41 | 1.435 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,180,400 |
9 Oct 2019 | MYR | 1.435 | 1.435 | 1.395 | 1.41 | 1.41 | -0.02 (-1.40%) | 3,404,800 |
8 Oct 2019 | MYR | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 3,213,400 |
7 Oct 2019 | MYR | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | 0.0 (0.0%) | 3,015,400 |
4 Oct 2019 | MYR | 1.465 | 1.48 | 1.46 | 1.46 | 1.46 | +0.01 (+0.69%) | 3,405,400 |
3 Oct 2019 | MYR | 1.43 | 1.47 | 1.425 | 1.45 | 1.45 | +0.015 (+1.05%) | 4,068,400 |
2 Oct 2019 | MYR | 1.37 | 1.445 | 1.37 | 1.435 | 1.435 | +0.055 (+3.99%) | 6,123,800 |
1 Oct 2019 | MYR | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,781,400 |
30 Sep 2019 | MYR | 1.345 | 1.395 | 1.345 | 1.36 | 1.36 | +0.015 (+1.12%) | 6,736,800 |