Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | MYR | 0.0977 | 0.1008 | 0.0946 | 0.0946 | 0.0946 | -0.002 (-2.37%) | 2,442,700 |
30 Jan 2020 | MYR | 0.0908 | 0.0985 | 0.0908 | 0.0969 | 0.0969 | +0.008 (+9.49%) | 1,686,100 |
29 Jan 2020 | MYR | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0 (0.0%) | 39,000 |
28 Jan 2020 | MYR | 0.0854 | 0.0908 | 0.0854 | 0.0885 | 0.0885 | -0.001 (-0.78%) | 1,632,800 |
24 Jan 2020 | MYR | 0.0885 | 0.0892 | 0.0885 | 0.0892 | 0.0892 | +0.001 (+0.79%) | 302,900 |
23 Jan 2020 | MYR | 0.0862 | 0.0885 | 0.0862 | 0.0885 | 0.0885 | 0.0 (0.0%) | 1,037,400 |
22 Jan 2020 | MYR | 0.0885 | 0.0885 | 0.0885 | 0.0885 | 0.0885 | -0.001 (-0.78%) | 48,100 |
21 Jan 2020 | MYR | 0.0908 | 0.0915 | 0.0885 | 0.0892 | 0.0892 | -0.003 (-3.36%) | 934,700 |
20 Jan 2020 | MYR | 0.09 | 0.0954 | 0.09 | 0.0923 | 0.0923 | -0.003 (-3.25%) | 507,000 |
17 Jan 2020 | MYR | 0.0946 | 0.0954 | 0.0946 | 0.0954 | 0.0954 | +0.001 (+0.85%) | 538,200 |
16 Jan 2020 | MYR | 0.0931 | 0.0969 | 0.0931 | 0.0946 | 0.0946 | -0.002 (-2.37%) | 791,700 |
15 Jan 2020 | MYR | 0.0969 | 0.0969 | 0.0969 | 0.0969 | 0.0969 | 0.0 (0.0%) | 0 |
14 Jan 2020 | MYR | 0.1015 | 0.1015 | 0.0954 | 0.0969 | 0.0969 | -0.005 (-4.53%) | 1,227,200 |
13 Jan 2020 | MYR | 0.1008 | 0.1046 | 0.1 | 0.1015 | 0.1015 | +0.002 (+1.50%) | 2,388,100 |
10 Jan 2020 | MYR | 0.0931 | 0.1 | 0.0908 | 0.1 | 0.1 | +0.015 (+17.10%) | 3,103,100 |
9 Jan 2020 | MYR | 0.0846 | 0.0854 | 0.0846 | 0.0854 | 0.0854 | +0.002 (+2.77%) | 800,800 |
8 Jan 2020 | MYR | 0.0831 | 0.0831 | 0.0815 | 0.0831 | 0.0831 | +0.001 (+0.97%) | 1,530,100 |
7 Jan 2020 | MYR | 0.0808 | 0.0831 | 0.0808 | 0.0823 | 0.0823 | +0.001 (+0.98%) | 1,289,600 |
6 Jan 2020 | MYR | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | -0.002 (-1.93%) | 65,000 |
3 Jan 2020 | MYR | 0.0815 | 0.0831 | 0.0815 | 0.0831 | 0.0831 | 0.0 (0.0%) | 767,000 |
2 Jan 2020 | MYR | 0.0823 | 0.0831 | 0.08 | 0.0831 | 0.0831 | +0.002 (+2.85%) | 1,392,300 |
31 Dec 2019 | MYR | 0.0815 | 0.0815 | 0.0808 | 0.0808 | 0.0808 | -0.001 (-0.86%) | 614,900 |
30 Dec 2019 | MYR | 0.0815 | 0.0815 | 0.0815 | 0.0815 | 0.0815 | -0.001 (-0.97%) | 59,800 |
27 Dec 2019 | MYR | 0.0831 | 0.0831 | 0.0815 | 0.0823 | 0.0823 | 0.0 (0.0%) | 2,584,400 |
26 Dec 2019 | MYR | 0.0815 | 0.0846 | 0.0815 | 0.0823 | 0.0823 | 0.0 (0.0%) | 518,700 |
24 Dec 2019 | MYR | 0.0815 | 0.0823 | 0.0815 | 0.0823 | 0.0823 | 0.0 (0.0%) | 1,001,000 |
23 Dec 2019 | MYR | 0.0808 | 0.0823 | 0.0792 | 0.0823 | 0.0823 | +0.002 (+1.86%) | 1,054,300 |
20 Dec 2019 | MYR | 0.08 | 0.0808 | 0.08 | 0.0808 | 0.0808 | +0.002 (+2.02%) | 611,000 |
19 Dec 2019 | MYR | 0.0808 | 0.0808 | 0.0792 | 0.0792 | 0.0792 | -0.002 (-1.98%) | 273,000 |
18 Dec 2019 | MYR | 0.08 | 0.0808 | 0.08 | 0.0808 | 0.0808 | +0.001 (+1%) | 464,100 |