Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | MYR | 0.595 | 0.605 | 0.54 | 0.59 | 0.59 | -0.04 (-6.35%) | 3,386,500 |
12 Mar 2020 | MYR | 0.625 | 0.64 | 0.59 | 0.63 | 0.63 | -0.015 (-2.33%) | 6,102,100 |
11 Mar 2020 | MYR | 0.645 | 0.65 | 0.63 | 0.645 | 0.645 | -0.005 (-0.77%) | 1,803,200 |
10 Mar 2020 | MYR | 0.625 | 0.65 | 0.61 | 0.65 | 0.65 | +0.015 (+2.36%) | 7,622,300 |
9 Mar 2020 | MYR | 0.68 | 0.68 | 0.605 | 0.635 | 0.635 | -0.06 (-8.63%) | 9,651,800 |
6 Mar 2020 | MYR | 0.675 | 0.695 | 0.67 | 0.695 | 0.695 | 0.0 (0.0%) | 3,934,300 |
5 Mar 2020 | MYR | 0.69 | 0.695 | 0.67 | 0.695 | 0.695 | +0.01 (+1.46%) | 4,483,800 |
4 Mar 2020 | MYR | 0.69 | 0.69 | 0.675 | 0.685 | 0.685 | -0.015 (-2.14%) | 2,030,100 |
3 Mar 2020 | MYR | 0.715 | 0.735 | 0.685 | 0.7 | 0.7 | 0.0 (0.0%) | 2,736,800 |
2 Mar 2020 | MYR | 0.695 | 0.71 | 0.66 | 0.7 | 0.7 | -0.015 (-2.10%) | 5,805,900 |
28 Feb 2020 | MYR | 0.78 | 0.78 | 0.715 | 0.715 | 0.715 | -0.08 (-10.06%) | 8,582,500 |
27 Feb 2020 | MYR | 0.81 | 0.815 | 0.785 | 0.795 | 0.795 | -0.03 (-3.64%) | 9,743,800 |
26 Feb 2020 | MYR | 0.815 | 0.825 | 0.805 | 0.825 | 0.825 | 0.0 (0.0%) | 6,090,200 |
25 Feb 2020 | MYR | 0.82 | 0.86 | 0.82 | 0.825 | 0.825 | -0.025 (-2.94%) | 8,452,900 |
24 Feb 2020 | MYR | 0.85 | 0.9 | 0.82 | 0.85 | 0.85 | -0.065 (-7.10%) | 14,566,200 |
21 Feb 2020 | MYR | 0.9 | 0.935 | 0.9 | 0.915 | 0.915 | +0.025 (+2.81%) | 20,032,500 |
20 Feb 2020 | MYR | 0.88 | 0.915 | 0.875 | 0.89 | 0.89 | +0.015 (+1.71%) | 38,479,100 |
19 Feb 2020 | MYR | 0.865 | 0.88 | 0.865 | 0.875 | 0.875 | +0.015 (+1.74%) | 17,357,400 |
18 Feb 2020 | MYR | 0.825 | 0.9 | 0.82 | 0.86 | 0.86 | +0.05 (+6.17%) | 51,693,900 |
17 Feb 2020 | MYR | 0.745 | 0.82 | 0.74 | 0.81 | 0.81 | +0.07 (+9.46%) | 15,738,400 |
14 Feb 2020 | MYR | 0.715 | 0.755 | 0.7 | 0.74 | 0.74 | +0.03 (+4.23%) | 5,350,900 |
13 Feb 2020 | MYR | 0.69 | 0.715 | 0.685 | 0.71 | 0.71 | +0.015 (+2.16%) | 4,158,800 |
12 Feb 2020 | MYR | 0.725 | 0.725 | 0.695 | 0.695 | 0.695 | -0.025 (-3.47%) | 2,090,900 |
11 Feb 2020 | MYR | 0.705 | 0.73 | 0.695 | 0.72 | 0.72 | +0.02 (+2.86%) | 8,875,000 |
10 Feb 2020 | MYR | 0.7 | 0.71 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 6,288,400 |
7 Feb 2020 | MYR | 0.64 | 0.725 | 0.64 | 0.695 | 0.695 | +0.055 (+8.59%) | 6,372,000 |
6 Feb 2020 | MYR | 0.63 | 0.645 | 0.625 | 0.64 | 0.64 | -0.005 (-0.78%) | 868,800 |
5 Feb 2020 | MYR | 0.64 | 0.645 | 0.625 | 0.645 | 0.645 | 0.0 (0.0%) | 1,143,500 |
4 Feb 2020 | MYR | 0.61 | 0.645 | 0.61 | 0.645 | 0.645 | +0.005 (+0.78%) | 250,700 |
3 Feb 2020 | MYR | 0.635 | 0.64 | 0.605 | 0.64 | 0.64 | 0.0 (0.0%) | 3,418,200 |