Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | MYR | 0.0885 | 0.0885 | 0.0862 | 0.0869 | 0.0869 | -0.005 (-5.85%) | 1,890,200 |
12 Mar 2020 | MYR | 0.0962 | 0.0962 | 0.0885 | 0.0923 | 0.0923 | -0.005 (-4.75%) | 2,691,000 |
11 Mar 2020 | MYR | 0.0985 | 0.1 | 0.0946 | 0.0969 | 0.0969 | +0.001 (+0.73%) | 1,108,900 |
10 Mar 2020 | MYR | 0.0931 | 0.0962 | 0.0923 | 0.0962 | 0.0962 | +0.002 (+2.45%) | 1,209,000 |
9 Mar 2020 | MYR | 0.1069 | 0.1069 | 0.0923 | 0.0939 | 0.0939 | -0.013 (-12.16%) | 3,455,400 |
6 Mar 2020 | MYR | 0.11 | 0.11 | 0.1054 | 0.1069 | 0.1069 | -0.003 (-2.82%) | 617,500 |
5 Mar 2020 | MYR | 0.1015 | 0.1146 | 0.1015 | 0.11 | 0.11 | +0.009 (+8.37%) | 3,118,700 |
4 Mar 2020 | MYR | 0.1046 | 0.1046 | 0.1015 | 0.1015 | 0.1015 | -0.004 (-3.70%) | 1,128,400 |
3 Mar 2020 | MYR | 0.1077 | 0.11 | 0.1039 | 0.1054 | 0.1054 | -0.002 (-1.40%) | 1,907,100 |
2 Mar 2020 | MYR | 0.1077 | 0.1077 | 0.1031 | 0.1069 | 0.1069 | -0.005 (-4.13%) | 1,407,900 |
28 Feb 2020 | MYR | 0.1192 | 0.1192 | 0.1062 | 0.1115 | 0.1115 | -0.012 (-9.42%) | 3,532,100 |
27 Feb 2020 | MYR | 0.1315 | 0.1315 | 0.1169 | 0.1231 | 0.1231 | -0.002 (-1.83%) | 11,693,500 |
26 Feb 2020 | MYR | 0.1269 | 0.1269 | 0.12 | 0.1254 | 0.1254 | -0.001 (-0.63%) | 2,288,000 |
25 Feb 2020 | MYR | 0.1231 | 0.1262 | 0.1169 | 0.1262 | 0.1262 | +0.003 (+2.52%) | 1,953,900 |
24 Feb 2020 | MYR | 0.1292 | 0.1292 | 0.12 | 0.1231 | 0.1231 | -0.005 (-4.20%) | 2,973,100 |
21 Feb 2020 | MYR | 0.1208 | 0.1323 | 0.1208 | 0.1285 | 0.1285 | +0.008 (+6.37%) | 10,318,100 |
20 Feb 2020 | MYR | 0.1215 | 0.1223 | 0.1208 | 0.1208 | 0.1208 | -0.001 (-0.58%) | 724,100 |
19 Feb 2020 | MYR | 0.12 | 0.1223 | 0.1192 | 0.1215 | 0.1215 | +0.002 (+1.93%) | 3,835,000 |
18 Feb 2020 | MYR | 0.1139 | 0.12 | 0.1123 | 0.1192 | 0.1192 | +0.007 (+6.14%) | 4,871,100 |
17 Feb 2020 | MYR | 0.1115 | 0.1146 | 0.1115 | 0.1123 | 0.1123 | -0.002 (-2.01%) | 677,300 |
14 Feb 2020 | MYR | 0.1115 | 0.1146 | 0.1115 | 0.1146 | 0.1146 | +0.004 (+3.43%) | 1,535,300 |
13 Feb 2020 | MYR | 0.1146 | 0.1146 | 0.1108 | 0.1108 | 0.1108 | -0.002 (-2.03%) | 933,400 |
12 Feb 2020 | MYR | 0.1115 | 0.1169 | 0.1115 | 0.1131 | 0.1131 | -0.001 (-0.70%) | 3,035,500 |
11 Feb 2020 | MYR | 0.1054 | 0.1154 | 0.1054 | 0.1139 | 0.1139 | +0.008 (+7.25%) | 3,274,700 |
10 Feb 2020 | MYR | 0.1062 | 0.1062 | 0.1039 | 0.1062 | 0.1062 | 0.0 (0.0%) | 1,047,800 |
7 Feb 2020 | MYR | 0.11 | 0.11 | 0.1054 | 0.1062 | 0.1062 | -0.005 (-4.75%) | 1,744,600 |
6 Feb 2020 | MYR | 0.1131 | 0.1177 | 0.1108 | 0.1115 | 0.1115 | -0.002 (-2.11%) | 1,916,200 |
5 Feb 2020 | MYR | 0.1023 | 0.1162 | 0.1015 | 0.1139 | 0.1139 | +0.014 (+13.90%) | 19,136,000 |
4 Feb 2020 | MYR | 0.1 | 0.1039 | 0.1 | 0.1 | 0.1 | +0.002 (+1.52%) | 5,564,000 |
3 Feb 2020 | MYR | 0.0969 | 0.0985 | 0.0946 | 0.0985 | 0.0985 | +0.004 (+4.12%) | 1,493,700 |