Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | MYR | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -0.005 (-0.72%) | 589,400 |
5 Mar 2020 | MYR | 0.7 | 0.7 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 377,700 |
4 Mar 2020 | MYR | 0.7 | 0.7 | 0.69 | 0.695 | 0.695 | -0.015 (-2.11%) | 568,000 |
3 Mar 2020 | MYR | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 233,900 |
2 Mar 2020 | MYR | 0.7 | 0.71 | 0.685 | 0.7 | 0.7 | -0.005 (-0.71%) | 711,200 |
28 Feb 2020 | MYR | 0.725 | 0.73 | 0.69 | 0.705 | 0.705 | -0.035 (-4.73%) | 1,057,600 |
27 Feb 2020 | MYR | 0.74 | 0.745 | 0.725 | 0.74 | 0.74 | -0.01 (-1.33%) | 429,900 |
26 Feb 2020 | MYR | 0.745 | 0.75 | 0.745 | 0.75 | 0.75 | +0.005 (+0.67%) | 161,700 |
25 Feb 2020 | MYR | 0.72 | 0.745 | 0.715 | 0.745 | 0.745 | +0.01 (+1.36%) | 199,500 |
24 Feb 2020 | MYR | 0.735 | 0.735 | 0.72 | 0.735 | 0.735 | -0.01 (-1.34%) | 393,600 |
21 Feb 2020 | MYR | 0.75 | 0.755 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 163,400 |
20 Feb 2020 | MYR | 0.75 | 0.755 | 0.745 | 0.75 | 0.75 | 0.0 (0.0%) | 286,000 |
19 Feb 2020 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 378,300 |
18 Feb 2020 | MYR | 0.755 | 0.76 | 0.755 | 0.755 | 0.755 | 0.0 (0.0%) | 186,800 |
17 Feb 2020 | MYR | 0.76 | 0.76 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 225,400 |
14 Feb 2020 | MYR | 0.75 | 0.765 | 0.75 | 0.76 | 0.76 | +0.005 (+0.66%) | 286,200 |
13 Feb 2020 | MYR | 0.74 | 0.76 | 0.74 | 0.755 | 0.755 | +0.015 (+2.03%) | 211,300 |
12 Feb 2020 | MYR | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 794,400 |
11 Feb 2020 | MYR | 0.75 | 0.755 | 0.745 | 0.745 | 0.745 | -0.005 (-0.67%) | 238,300 |
10 Feb 2020 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 128,400 |
7 Feb 2020 | MYR | 0.775 | 0.775 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 230,300 |
6 Feb 2020 | MYR | 0.76 | 0.775 | 0.76 | 0.77 | 0.77 | +0.02 (+2.67%) | 358,500 |
5 Feb 2020 | MYR | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | +0.015 (+2.04%) | 142,800 |
4 Feb 2020 | MYR | 0.74 | 0.745 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 277,500 |
3 Feb 2020 | MYR | 0.73 | 0.735 | 0.685 | 0.735 | 0.735 | -0.005 (-0.68%) | 830,700 |
31 Jan 2020 | MYR | 0.76 | 0.77 | 0.735 | 0.74 | 0.74 | -0.025 (-3.27%) | 786,100 |
30 Jan 2020 | MYR | 0.8 | 0.8 | 0.76 | 0.765 | 0.765 | -0.03 (-3.77%) | 753,100 |
29 Jan 2020 | MYR | 0.815 | 0.835 | 0.795 | 0.795 | 0.795 | -0.01 (-1.24%) | 1,805,700 |
28 Jan 2020 | MYR | 0.765 | 0.81 | 0.755 | 0.805 | 0.805 | +0.04 (+5.23%) | 2,369,600 |
24 Jan 2020 | MYR | 0.765 | 0.775 | 0.765 | 0.765 | 0.765 | 0.0 (0.0%) | 98,900 |