Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2020 | MYR | 1.42 | 1.44 | 1.4 | 1.42 | 1.42 | 0.0 (0.0%) | 5,929,200 |
23 Apr 2020 | MYR | 1.44 | 1.4533 | 1.3867 | 1.42 | 1.42 | 0.0 (0.0%) | 6,516,300 |
22 Apr 2020 | MYR | 1.3533 | 1.42 | 1.3533 | 1.42 | 1.42 | +0.04 (+2.90%) | 6,928,050 |
21 Apr 2020 | MYR | 1.3933 | 1.4133 | 1.3533 | 1.38 | 1.38 | -0.02 (-1.43%) | 10,677,600 |
20 Apr 2020 | MYR | 1.4467 | 1.4733 | 1.38 | 1.4 | 1.4 | -0.027 (-1.87%) | 12,016,650 |
17 Apr 2020 | MYR | 1.46 | 1.4667 | 1.42 | 1.4267 | 1.4267 | +0.007 (+0.47%) | 21,476,400 |
16 Apr 2020 | MYR | 1.3533 | 1.44 | 1.3533 | 1.42 | 1.42 | +0.04 (+2.90%) | 18,134,850 |
15 Apr 2020 | MYR | 1.3667 | 1.4267 | 1.3533 | 1.38 | 1.38 | +0.027 (+1.97%) | 17,947,500 |
14 Apr 2020 | MYR | 1.26 | 1.36 | 1.2467 | 1.3533 | 1.3533 | +0.12 (+9.73%) | 21,192,450 |
13 Apr 2020 | MYR | 1.28 | 1.3133 | 1.22 | 1.2333 | 1.2333 | -0.06 (-4.64%) | 16,903,650 |
10 Apr 2020 | MYR | 1.3533 | 1.36 | 1.2667 | 1.2933 | 1.2933 | -0.067 (-4.90%) | 17,857,800 |
9 Apr 2020 | MYR | 1.4 | 1.42 | 1.3467 | 1.36 | 1.36 | -0.007 (-0.49%) | 16,103,700 |
8 Apr 2020 | MYR | 1.4333 | 1.4667 | 1.34 | 1.3667 | 1.3667 | -0.1 (-6.82%) | 18,009,600 |
7 Apr 2020 | MYR | 1.52 | 1.5867 | 1.44 | 1.4667 | 1.4667 | +0.013 (+0.92%) | 41,355,450 |
6 Apr 2020 | MYR | 1.4067 | 1.4533 | 1.3333 | 1.4533 | 1.4533 | +0.087 (+6.34%) | 9,994,800 |
3 Apr 2020 | MYR | 1.38 | 1.4533 | 1.3533 | 1.3667 | 1.3667 | +0.02 (+1.49%) | 12,664,650 |
2 Apr 2020 | MYR | 1.24 | 1.3533 | 1.24 | 1.3467 | 1.3467 | +0.093 (+7.45%) | 13,157,250 |
1 Apr 2020 | MYR | 1.2133 | 1.3333 | 1.1733 | 1.2533 | 1.2533 | +0.047 (+3.86%) | 17,112,000 |
31 Mar 2020 | MYR | 1.1467 | 1.2533 | 1.1467 | 1.2067 | 1.2067 | +0.08 (+7.10%) | 17,271,900 |
30 Mar 2020 | MYR | 1.0933 | 1.1467 | 1.0667 | 1.1267 | 1.1267 | +0.013 (+1.20%) | 9,913,200 |
27 Mar 2020 | MYR | 1.12 | 1.16 | 1.1067 | 1.1133 | 1.1133 | +0.04 (+3.73%) | 18,683,550 |
26 Mar 2020 | MYR | 1.12 | 1.1267 | 1.06 | 1.0733 | 1.0733 | -0.027 (-2.43%) | 15,760,950 |
25 Mar 2020 | MYR | 1.1 | 1.1467 | 0.9733 | 1.1 | 1.1 | +0.1 (+10%) | 32,724,450 |
24 Mar 2020 | MYR | 1 | 1.0467 | 0.98 | 1 | 1 | +0.107 (+11.94%) | 27,213,150 |
23 Mar 2020 | MYR | 0.84 | 0.9667 | 0.8 | 0.8933 | 0.8933 | -0.073 (-7.59%) | 20,695,650 |
20 Mar 2020 | MYR | 0.7867 | 0.9667 | 0.7733 | 0.9667 | 0.9667 | +0.22 (+29.46%) | 27,384,000 |
19 Mar 2020 | MYR | 0.8933 | 0.96 | 0.6567 | 0.7467 | 0.7467 | -0.147 (-16.41%) | 62,510,700 |
18 Mar 2020 | MYR | 1.08 | 1.1 | 0.88 | 0.8933 | 0.8933 | -0.18 (-16.77%) | 16,589,400 |
17 Mar 2020 | MYR | 0.9 | 1.1133 | 0.9 | 1.0733 | 1.0733 | +0.093 (+9.52%) | 16,980,750 |
16 Mar 2020 | MYR | 1.0133 | 1.1467 | 0.98 | 0.98 | 0.98 | -0.153 (-13.53%) | 16,916,550 |