Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | MYR | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | 0.0 (0.0%) | 1,659,900 |
30 Jan 2020 | MYR | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 403,000 |
29 Jan 2020 | MYR | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,360,200 |
28 Jan 2020 | MYR | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | 0.0 (0.0%) | 3,265,300 |
24 Jan 2020 | MYR | 0.675 | 0.675 | 0.63 | 0.65 | 0.65 | 0.0 (0.0%) | 2,497,600 |
23 Jan 2020 | MYR | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.005 (-0.76%) | 1,034,000 |
22 Jan 2020 | MYR | 0.65 | 0.655 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 673,200 |
21 Jan 2020 | MYR | 0.655 | 0.655 | 0.645 | 0.655 | 0.655 | 0.0 (0.0%) | 2,012,900 |
20 Jan 2020 | MYR | 0.65 | 0.655 | 0.65 | 0.655 | 0.655 | 0.0 (0.0%) | 1,182,400 |
17 Jan 2020 | MYR | 0.66 | 0.665 | 0.645 | 0.655 | 0.655 | -0.01 (-1.50%) | 2,264,000 |
16 Jan 2020 | MYR | 0.665 | 0.67 | 0.66 | 0.665 | 0.665 | -0.005 (-0.75%) | 812,800 |
15 Jan 2020 | MYR | 0.67 | 0.675 | 0.67 | 0.67 | 0.67 | -0.005 (-0.74%) | 1,441,800 |
14 Jan 2020 | MYR | 0.67 | 0.675 | 0.67 | 0.675 | 0.675 | +0.005 (+0.75%) | 120,800 |
13 Jan 2020 | MYR | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 979,000 |
10 Jan 2020 | MYR | 0.67 | 0.68 | 0.66 | 0.68 | 0.68 | +0.005 (+0.74%) | 5,372,200 |
9 Jan 2020 | MYR | 0.68 | 0.68 | 0.675 | 0.675 | 0.675 | -0.005 (-0.74%) | 1,741,600 |
8 Jan 2020 | MYR | 0.68 | 0.685 | 0.675 | 0.68 | 0.68 | -0.005 (-0.73%) | 1,152,700 |
7 Jan 2020 | MYR | 0.69 | 0.69 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 1,182,600 |
6 Jan 2020 | MYR | 0.69 | 0.69 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 575,900 |
3 Jan 2020 | MYR | 0.69 | 0.695 | 0.69 | 0.69 | 0.69 | +0.005 (+0.73%) | 200,300 |
2 Jan 2020 | MYR | 0.69 | 0.69 | 0.685 | 0.685 | 0.685 | -0.005 (-0.72%) | 1,841,400 |
31 Dec 2019 | MYR | 0.69 | 0.695 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 997,800 |
30 Dec 2019 | MYR | 0.685 | 0.69 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 2,028,500 |
27 Dec 2019 | MYR | 0.685 | 0.69 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 1,230,200 |
26 Dec 2019 | MYR | 0.685 | 0.69 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 324,700 |
24 Dec 2019 | MYR | 0.69 | 0.695 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 394,200 |
23 Dec 2019 | MYR | 0.685 | 0.69 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 611,100 |
20 Dec 2019 | MYR | 0.69 | 0.695 | 0.685 | 0.69 | 0.69 | 0.0 (0.0%) | 616,200 |
19 Dec 2019 | MYR | 0.69 | 0.69 | 0.685 | 0.69 | 0.69 | -0.005 (-0.72%) | 722,200 |
18 Dec 2019 | MYR | 0.695 | 0.695 | 0.69 | 0.695 | 0.695 | 0.0 (0.0%) | 933,500 |