Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | MYR | 1.2 | 1.2267 | 1.0333 | 1.1333 | 1.1333 | -0.127 (-10.06%) | 34,600,950 |
12 Mar 2020 | MYR | 1.2733 | 1.3 | 1.24 | 1.26 | 1.26 | -0.067 (-5.03%) | 14,014,200 |
11 Mar 2020 | MYR | 1.3733 | 1.38 | 1.2933 | 1.3267 | 1.3267 | -0.027 (-1.97%) | 11,929,950 |
10 Mar 2020 | MYR | 1.1867 | 1.3733 | 1.1467 | 1.3533 | 1.3533 | +0.153 (+12.77%) | 20,481,300 |
9 Mar 2020 | MYR | 1.4133 | 1.4133 | 1.1867 | 1.2 | 1.2 | -0.267 (-18.18%) | 13,282,650 |
6 Mar 2020 | MYR | 1.52 | 1.52 | 1.46 | 1.4667 | 1.4667 | -0.053 (-3.51%) | 7,150,200 |
5 Mar 2020 | MYR | 1.4867 | 1.5333 | 1.4867 | 1.52 | 1.52 | +0.053 (+3.63%) | 7,514,850 |
4 Mar 2020 | MYR | 1.5067 | 1.5067 | 1.4467 | 1.4667 | 1.4667 | -0.04 (-2.65%) | 9,248,850 |
3 Mar 2020 | MYR | 1.5667 | 1.5667 | 1.5 | 1.5067 | 1.5067 | -0.02 (-1.31%) | 3,070,650 |
2 Mar 2020 | MYR | 1.5133 | 1.5533 | 1.4867 | 1.5267 | 1.5267 | +0.013 (+0.89%) | 7,327,800 |
28 Feb 2020 | MYR | 1.5133 | 1.54 | 1.4333 | 1.5133 | 1.5133 | -0.027 (-1.73%) | 6,963,900 |
27 Feb 2020 | MYR | 1.62 | 1.62 | 1.54 | 1.54 | 1.54 | -0.08 (-4.94%) | 8,979,600 |
26 Feb 2020 | MYR | 1.6133 | 1.64 | 1.6 | 1.62 | 1.62 | -0.007 (-0.41%) | 4,811,550 |
25 Feb 2020 | MYR | 1.5133 | 1.6333 | 1.5133 | 1.6267 | 1.6267 | +0.06 (+3.83%) | 8,168,550 |
24 Feb 2020 | MYR | 1.5667 | 1.6067 | 1.5333 | 1.5667 | 1.5667 | -0.047 (-2.89%) | 10,176,450 |
21 Feb 2020 | MYR | 1.6267 | 1.64 | 1.6 | 1.6133 | 1.6133 | -0.013 (-0.82%) | 5,324,100 |
20 Feb 2020 | MYR | 1.6333 | 1.66 | 1.6133 | 1.6267 | 1.6267 | -0.007 (-0.40%) | 4,213,650 |
19 Feb 2020 | MYR | 1.66 | 1.6667 | 1.5933 | 1.6333 | 1.6333 | -0.027 (-1.61%) | 8,023,050 |
18 Feb 2020 | MYR | 1.66 | 1.6867 | 1.5467 | 1.66 | 1.66 | -0.007 (-0.40%) | 15,373,200 |
17 Feb 2020 | MYR | 1.7067 | 1.7133 | 1.66 | 1.6667 | 1.6667 | -0.02 (-1.19%) | 4,627,500 |
14 Feb 2020 | MYR | 1.6733 | 1.7267 | 1.6733 | 1.6867 | 1.6867 | +0.013 (+0.80%) | 5,180,250 |
13 Feb 2020 | MYR | 1.66 | 1.74 | 1.66 | 1.6733 | 1.6733 | +0.013 (+0.80%) | 11,009,400 |
12 Feb 2020 | MYR | 1.6733 | 1.6933 | 1.6533 | 1.66 | 1.66 | +0.007 (+0.41%) | 6,310,200 |
11 Feb 2020 | MYR | 1.64 | 1.68 | 1.6333 | 1.6533 | 1.6533 | +0.013 (+0.81%) | 4,635,900 |
10 Feb 2020 | MYR | 1.6533 | 1.68 | 1.6267 | 1.64 | 1.64 | -0.027 (-1.60%) | 4,570,050 |
7 Feb 2020 | MYR | 1.7 | 1.7067 | 1.66 | 1.6667 | 1.6667 | -0.02 (-1.19%) | 2,862,150 |
6 Feb 2020 | MYR | 1.6267 | 1.7 | 1.6267 | 1.6867 | 1.6867 | +0.067 (+4.12%) | 7,024,050 |
5 Feb 2020 | MYR | 1.62 | 1.6533 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 6,460,200 |
4 Feb 2020 | MYR | 1.6267 | 1.68 | 1.5667 | 1.6 | 1.6 | -0.027 (-1.64%) | 12,696,450 |
3 Feb 2020 | MYR | 1.5133 | 1.6467 | 1.32 | 1.6267 | 1.6267 | +0.067 (+4.28%) | 42,034,650 |