Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 0.76 | 0.765 | 0.755 | 0.765 | 0.765 | +0.01 (+1.32%) | 82,600 |
22 Jan 2020 | MYR | 0.77 | 0.77 | 0.755 | 0.755 | 0.755 | -0.01 (-1.31%) | 351,500 |
21 Jan 2020 | MYR | 0.755 | 0.77 | 0.745 | 0.765 | 0.765 | +0.01 (+1.32%) | 230,200 |
20 Jan 2020 | MYR | 0.745 | 0.755 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 207,400 |
17 Jan 2020 | MYR | 0.765 | 0.765 | 0.75 | 0.75 | 0.75 | -0.015 (-1.96%) | 275,700 |
16 Jan 2020 | MYR | 0.765 | 0.765 | 0.755 | 0.765 | 0.765 | 0.0 (0.0%) | 259,600 |
15 Jan 2020 | MYR | 0.765 | 0.77 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 381,200 |
14 Jan 2020 | MYR | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 189,200 |
13 Jan 2020 | MYR | 0.795 | 0.8 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 368,400 |
10 Jan 2020 | MYR | 0.79 | 0.805 | 0.785 | 0.79 | 0.79 | +0.01 (+1.28%) | 1,459,600 |
9 Jan 2020 | MYR | 0.765 | 0.79 | 0.765 | 0.78 | 0.78 | +0.02 (+2.63%) | 520,700 |
8 Jan 2020 | MYR | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 1,057,000 |
7 Jan 2020 | MYR | 0.775 | 0.82 | 0.775 | 0.79 | 0.79 | +0.025 (+3.27%) | 4,353,200 |
6 Jan 2020 | MYR | 0.74 | 0.77 | 0.74 | 0.765 | 0.765 | +0.025 (+3.38%) | 1,448,500 |
3 Jan 2020 | MYR | 0.73 | 0.74 | 0.725 | 0.74 | 0.74 | +0.005 (+0.68%) | 199,000 |
2 Jan 2020 | MYR | 0.74 | 0.745 | 0.735 | 0.735 | 0.735 | +0.01 (+1.38%) | 641,800 |
31 Dec 2019 | MYR | 0.74 | 0.74 | 0.725 | 0.725 | 0.725 | -0.015 (-2.03%) | 288,500 |
30 Dec 2019 | MYR | 0.75 | 0.75 | 0.735 | 0.74 | 0.74 | -0.015 (-1.99%) | 300,100 |
27 Dec 2019 | MYR | 0.75 | 0.755 | 0.745 | 0.755 | 0.755 | +0.005 (+0.67%) | 305,700 |
26 Dec 2019 | MYR | 0.735 | 0.75 | 0.735 | 0.75 | 0.75 | +0.015 (+2.04%) | 182,600 |
24 Dec 2019 | MYR | 0.745 | 0.745 | 0.73 | 0.735 | 0.735 | -0.015 (-2%) | 250,400 |
23 Dec 2019 | MYR | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 244,600 |
20 Dec 2019 | MYR | 0.74 | 0.755 | 0.74 | 0.75 | 0.75 | +0.005 (+0.67%) | 270,500 |
19 Dec 2019 | MYR | 0.765 | 0.765 | 0.74 | 0.745 | 0.745 | -0.02 (-2.61%) | 558,200 |
18 Dec 2019 | MYR | 0.765 | 0.785 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 1,157,500 |
17 Dec 2019 | MYR | 0.73 | 0.765 | 0.73 | 0.765 | 0.765 | +0.04 (+5.52%) | 1,599,100 |
16 Dec 2019 | MYR | 0.72 | 0.73 | 0.715 | 0.725 | 0.725 | +0.005 (+0.69%) | 240,200 |
13 Dec 2019 | MYR | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 2,158,200 |
12 Dec 2019 | MYR | 0.745 | 0.745 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 395,200 |
11 Dec 2019 | MYR | 0.76 | 0.76 | 0.75 | 0.755 | 0.755 | 0.0 (0.0%) | 914,800 |