Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | MYR | 0.595 | 0.6 | 0.59 | 0.59 | 0.59 | -0.005 (-0.84%) | 108,000 |
10 Feb 2020 | MYR | 0.6 | 0.6 | 0.595 | 0.595 | 0.595 | -0.005 (-0.83%) | 51,000 |
7 Feb 2020 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 25,500 |
6 Feb 2020 | MYR | 0.6 | 0.61 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 56,700 |
5 Feb 2020 | MYR | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 360,200 |
4 Feb 2020 | MYR | 0.59 | 0.64 | 0.585 | 0.6 | 0.6 | +0.015 (+2.56%) | 221,000 |
3 Feb 2020 | MYR | 0.595 | 0.595 | 0.56 | 0.585 | 0.585 | -0.015 (-2.50%) | 419,600 |
31 Jan 2020 | MYR | 0.6 | 0.615 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 402,600 |
30 Jan 2020 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 72,400 |
29 Jan 2020 | MYR | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 188,000 |
28 Jan 2020 | MYR | 0.61 | 0.615 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 542,700 |
24 Jan 2020 | MYR | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 32,000 |
23 Jan 2020 | MYR | 0.63 | 0.64 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 87,000 |
22 Jan 2020 | MYR | 0.63 | 0.635 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 201,100 |
21 Jan 2020 | MYR | 0.63 | 0.645 | 0.63 | 0.63 | 0.63 | +0.005 (+0.80%) | 78,700 |
20 Jan 2020 | MYR | 0.63 | 0.63 | 0.61 | 0.625 | 0.625 | -0.005 (-0.79%) | 79,000 |
17 Jan 2020 | MYR | 0.645 | 0.645 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 10,800 |
16 Jan 2020 | MYR | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 111,800 |
15 Jan 2020 | MYR | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 101,000 |
14 Jan 2020 | MYR | 0.63 | 0.63 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 62,300 |
13 Jan 2020 | MYR | 0.625 | 0.645 | 0.625 | 0.63 | 0.63 | +0.005 (+0.80%) | 160,000 |
10 Jan 2020 | MYR | 0.64 | 0.64 | 0.625 | 0.625 | 0.625 | -0.015 (-2.34%) | 68,000 |
9 Jan 2020 | MYR | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | +0.025 (+4.07%) | 205,700 |
8 Jan 2020 | MYR | 0.635 | 0.645 | 0.615 | 0.615 | 0.615 | -0.03 (-4.65%) | 456,300 |
7 Jan 2020 | MYR | 0.675 | 0.675 | 0.645 | 0.645 | 0.645 | -0.03 (-4.44%) | 601,800 |
6 Jan 2020 | MYR | 0.645 | 0.68 | 0.645 | 0.675 | 0.675 | +0.035 (+5.47%) | 703,800 |
3 Jan 2020 | MYR | 0.61 | 0.645 | 0.61 | 0.64 | 0.64 | +0.03 (+4.92%) | 508,800 |
2 Jan 2020 | MYR | 0.605 | 0.615 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 217,900 |
31 Dec 2019 | MYR | 0.615 | 0.615 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 115,700 |
30 Dec 2019 | MYR | 0.605 | 0.615 | 0.605 | 0.615 | 0.615 | +0.01 (+1.65%) | 57,200 |