Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Dec 2019 | MYR | 9.2 | 9.27 | 9.2 | 9.25 | 9.25 | +0.05 (+0.54%) | 9,400 |
20 Dec 2019 | MYR | 9.2 | 9.25 | 9.18 | 9.2 | 9.2 | -0.01 (-0.11%) | 20,800 |
19 Dec 2019 | MYR | 9.43 | 9.43 | 9.17 | 9.21 | 9.21 | -0.19 (-2.02%) | 78,200 |
18 Dec 2019 | MYR | 9.01 | 9.45 | 9.01 | 9.4 | 9.4 | +0.35 (+3.87%) | 66,300 |
17 Dec 2019 | MYR | 8.99 | 9.05 | 8.98 | 9.05 | 9.05 | +0.07 (+0.78%) | 60,500 |
16 Dec 2019 | MYR | 9 | 9 | 8.92 | 8.98 | 8.98 | -0.02 (-0.22%) | 11,300 |
13 Dec 2019 | MYR | 8.99 | 9 | 8.9 | 9 | 9 | 0.0 (0.0%) | 22,500 |
12 Dec 2019 | MYR | 8.99 | 9 | 8.99 | 9 | 9 | +0.01 (+0.11%) | 4,400 |
11 Dec 2019 | MYR | 8.97 | 9.1 | 8.88 | 8.99 | 8.99 | -0.01 (-0.11%) | 51,900 |
10 Dec 2019 | MYR | 8.86 | 9.08 | 8.86 | 9 | 9 | +0.15 (+1.69%) | 104,900 |
9 Dec 2019 | MYR | 8.75 | 8.9 | 8.75 | 8.85 | 8.85 | +0.1 (+1.14%) | 76,700 |
6 Dec 2019 | MYR | 8.75 | 8.75 | 8.71 | 8.75 | 8.75 | 0.0 (0.0%) | 15,800 |
5 Dec 2019 | MYR | 8.62 | 8.75 | 8.62 | 8.75 | 8.75 | +0.15 (+1.74%) | 31,400 |
4 Dec 2019 | MYR | 8.72 | 8.75 | 8.6 | 8.6 | 8.6 | -0.13 (-1.49%) | 48,300 |
3 Dec 2019 | MYR | 8.75 | 8.8 | 8.72 | 8.73 | 8.73 | -0.02 (-0.23%) | 29,000 |
2 Dec 2019 | MYR | 8.78 | 8.78 | 8.72 | 8.75 | 8.75 | -0.03 (-0.34%) | 11,500 |
29 Nov 2019 | MYR | 8.82 | 8.82 | 8.72 | 8.78 | 8.78 | -0.02 (-0.23%) | 31,300 |
28 Nov 2019 | MYR | 8.74 | 8.82 | 8.74 | 8.8 | 8.8 | +0.06 (+0.69%) | 44,200 |
27 Nov 2019 | MYR | 8.6 | 8.74 | 8.49 | 8.74 | 8.74 | +0.14 (+1.63%) | 25,900 |
26 Nov 2019 | MYR | 8.7 | 8.76 | 8.6 | 8.6 | 8.6 | -0.12 (-1.38%) | 29,100 |
25 Nov 2019 | MYR | 8.6 | 8.85 | 8.59 | 8.72 | 8.72 | +0.16 (+1.87%) | 77,600 |
22 Nov 2019 | MYR | 8.61 | 8.61 | 8.51 | 8.56 | 8.56 | -0.05 (-0.58%) | 69,800 |
21 Nov 2019 | MYR | 8.53 | 8.63 | 8.5 | 8.61 | 8.61 | +0.22 (+2.62%) | 99,300 |
20 Nov 2019 | MYR | 8.25 | 8.49 | 8.25 | 8.39 | 8.39 | 0.0 (0.0%) | 50,400 |
19 Nov 2019 | MYR | 8.18 | 8.39 | 8.18 | 8.39 | 8.39 | +0.2 (+2.44%) | 31,700 |
18 Nov 2019 | MYR | 8.2 | 8.2 | 8.19 | 8.19 | 8.19 | +0.01 (+0.12%) | 23,400 |
15 Nov 2019 | MYR | 8.18 | 8.2 | 8.18 | 8.18 | 8.18 | -0.02 (-0.24%) | 10,100 |
14 Nov 2019 | MYR | 8.14 | 8.22 | 8.14 | 8.2 | 8.2 | +0.06 (+0.74%) | 15,500 |
13 Nov 2019 | MYR | 8.25 | 8.25 | 8.12 | 8.14 | 8.14 | -0.12 (-1.45%) | 18,500 |
12 Nov 2019 | MYR | 8.15 | 8.26 | 8.13 | 8.26 | 8.26 | +0.01 (+0.12%) | 87,300 |