Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Dec 2019 | MYR | 0.875 | 0.89 | 0.875 | 0.88 | 0.88 | -0.015 (-1.68%) | 1,300 |
16 Dec 2019 | MYR | 0.915 | 0.915 | 0.88 | 0.895 | 0.895 | -0.02 (-2.19%) | 92,600 |
13 Dec 2019 | MYR | 0.87 | 0.915 | 0.855 | 0.915 | 0.915 | +0.045 (+5.17%) | 1,969,100 |
12 Dec 2019 | MYR | 0.865 | 0.87 | 0.865 | 0.87 | 0.87 | 0.0 (0.0%) | 104,000 |
11 Dec 2019 | MYR | 0.88 | 0.885 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 348,600 |
10 Dec 2019 | MYR | 0.885 | 0.89 | 0.87 | 0.88 | 0.88 | +0.005 (+0.57%) | 226,800 |
9 Dec 2019 | MYR | 0.865 | 0.885 | 0.855 | 0.875 | 0.875 | +0.02 (+2.34%) | 94,600 |
6 Dec 2019 | MYR | 0.85 | 0.865 | 0.85 | 0.855 | 0.855 | +0.005 (+0.59%) | 790,000 |
5 Dec 2019 | MYR | 0.85 | 0.865 | 0.845 | 0.85 | 0.85 | -0.015 (-1.73%) | 223,000 |
4 Dec 2019 | MYR | 0.855 | 0.88 | 0.85 | 0.865 | 0.865 | +0.01 (+1.17%) | 237,500 |
3 Dec 2019 | MYR | 0.85 | 0.865 | 0.845 | 0.855 | 0.855 | +0.005 (+0.59%) | 181,100 |
2 Dec 2019 | MYR | 0.85 | 0.87 | 0.845 | 0.85 | 0.85 | -0.02 (-2.30%) | 164,000 |
29 Nov 2019 | MYR | 0.85 | 0.875 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 311,100 |
28 Nov 2019 | MYR | 0.865 | 0.87 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 264,200 |
27 Nov 2019 | MYR | 0.875 | 0.88 | 0.845 | 0.86 | 0.86 | -0.015 (-1.71%) | 195,000 |
26 Nov 2019 | MYR | 0.875 | 0.9 | 0.86 | 0.875 | 0.875 | 0.0 (0.0%) | 540,200 |
25 Nov 2019 | MYR | 0.885 | 0.89 | 0.875 | 0.875 | 0.875 | -0.015 (-1.69%) | 412,100 |
22 Nov 2019 | MYR | 0.905 | 0.91 | 0.89 | 0.89 | 0.89 | -0.015 (-1.66%) | 213,100 |
21 Nov 2019 | MYR | 0.9 | 0.905 | 0.895 | 0.905 | 0.905 | +0.005 (+0.56%) | 954,000 |
20 Nov 2019 | MYR | 0.905 | 0.905 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 661,300 |
19 Nov 2019 | MYR | 0.905 | 0.91 | 0.89 | 0.91 | 0.91 | +0.005 (+0.55%) | 311,800 |
18 Nov 2019 | MYR | 0.91 | 0.91 | 0.88 | 0.905 | 0.905 | -0.01 (-1.09%) | 953,600 |
15 Nov 2019 | MYR | 0.905 | 0.925 | 0.895 | 0.915 | 0.915 | +0.01 (+1.10%) | 545,500 |
14 Nov 2019 | MYR | 0.91 | 0.915 | 0.905 | 0.905 | 0.905 | -0.01 (-1.09%) | 463,400 |
13 Nov 2019 | MYR | 0.91 | 0.925 | 0.905 | 0.915 | 0.915 | +0.005 (+0.55%) | 790,800 |
12 Nov 2019 | MYR | 0.92 | 0.925 | 0.91 | 0.91 | 0.91 | -0.02 (-2.15%) | 344,100 |
11 Nov 2019 | MYR | 0.945 | 0.945 | 0.92 | 0.93 | 0.93 | -0.02 (-2.11%) | 616,600 |
8 Nov 2019 | MYR | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | +0.025 (+2.70%) | 1,361,600 |
7 Nov 2019 | MYR | 0.92 | 0.935 | 0.92 | 0.925 | 0.925 | -0.005 (-0.54%) | 374,000 |
6 Nov 2019 | MYR | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 1,708,100 |