Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | MYR | 8.2 | 8.26 | 8.2 | 8.25 | 8.25 | 0.0 (0.0%) | 23,200 |
8 Nov 2019 | MYR | 8.15 | 8.27 | 8.1 | 8.25 | 8.25 | +0.1 (+1.23%) | 21,000 |
7 Nov 2019 | MYR | 8.12 | 8.21 | 8.1 | 8.15 | 8.15 | -0.03 (-0.37%) | 24,400 |
6 Nov 2019 | MYR | 8.25 | 8.25 | 8.18 | 8.18 | 8.18 | -0.12 (-1.45%) | 31,700 |
5 Nov 2019 | MYR | 8.26 | 8.34 | 8.25 | 8.3 | 8.3 | +0.05 (+0.61%) | 41,900 |
4 Nov 2019 | MYR | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | +0.22 (+2.74%) | 27,900 |
1 Nov 2019 | MYR | 8 | 8.03 | 8 | 8.03 | 8.03 | +0.03 (+0.38%) | 11,100 |
31 Oct 2019 | MYR | 8.1 | 8.1 | 8 | 8 | 8 | 0.0 (0.0%) | 2,200 |
30 Oct 2019 | MYR | 8.29 | 8.29 | 7.88 | 8 | 8 | -0.05 (-0.62%) | 34,400 |
29 Oct 2019 | MYR | 8.21 | 8.4 | 8.04 | 8.05 | 8.05 | -0.16 (-1.95%) | 20,300 |
25 Oct 2019 | MYR | 8.18 | 8.43 | 8.18 | 8.21 | 8.21 | 0.0 (0.0%) | 40,300 |
24 Oct 2019 | MYR | 8.25 | 8.26 | 8.15 | 8.21 | 8.21 | +0.06 (+0.74%) | 22,800 |
23 Oct 2019 | MYR | 8.4 | 8.58 | 8.15 | 8.15 | 8.15 | -0.2 (-2.40%) | 102,000 |
22 Oct 2019 | MYR | 8.01 | 8.48 | 8.01 | 8.35 | 8.35 | +0.35 (+4.38%) | 72,700 |
21 Oct 2019 | MYR | 7.62 | 8.06 | 7.62 | 8 | 8 | +0.38 (+4.99%) | 100,400 |
18 Oct 2019 | MYR | 7.68 | 7.72 | 7.62 | 7.62 | 7.62 | +0.07 (+0.93%) | 33,800 |
17 Oct 2019 | MYR | 7.73 | 7.74 | 7.51 | 7.55 | 7.55 | -0.18 (-2.33%) | 11,000 |
16 Oct 2019 | MYR | 7.65 | 7.73 | 7.61 | 7.73 | 7.73 | +0.08 (+1.05%) | 24,300 |
15 Oct 2019 | MYR | 7.56 | 7.7 | 7.56 | 7.65 | 7.65 | 0.0 (0.0%) | 36,400 |
14 Oct 2019 | MYR | 7.65 | 7.75 | 7.64 | 7.65 | 7.65 | +0.1 (+1.32%) | 44,000 |
11 Oct 2019 | MYR | 7.4 | 7.55 | 7.4 | 7.55 | 7.55 | +0.15 (+2.03%) | 16,000 |
10 Oct 2019 | MYR | 7.5 | 7.52 | 7.38 | 7.4 | 7.4 | -0.04 (-0.54%) | 29,400 |
9 Oct 2019 | MYR | 7.58 | 7.58 | 7.37 | 7.44 | 7.44 | -0.17 (-2.23%) | 49,700 |
8 Oct 2019 | MYR | 7.61 | 7.74 | 7.59 | 7.61 | 7.61 | +0.03 (+0.40%) | 103,700 |
7 Oct 2019 | MYR | 7.41 | 7.67 | 7.41 | 7.58 | 7.58 | +0.2 (+2.71%) | 110,100 |
4 Oct 2019 | MYR | 6.98 | 7.4 | 6.98 | 7.38 | 7.38 | +0.48 (+6.96%) | 67,400 |
3 Oct 2019 | MYR | 7 | 7 | 6.88 | 6.9 | 6.9 | -0.1 (-1.43%) | 3,900 |
2 Oct 2019 | MYR | 6.9 | 7.03 | 6.85 | 7 | 7 | 0.0 (0.0%) | 35,300 |
1 Oct 2019 | MYR | 6.86 | 7.03 | 6.86 | 7 | 7 | +0.14 (+2.04%) | 9,200 |
30 Sep 2019 | MYR | 7.03 | 7.03 | 6.86 | 6.86 | 6.86 | -0.17 (-2.42%) | 29,100 |