Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | MYR | 0.4467 | 0.4567 | 0.4433 | 0.4467 | 0.4467 | +0.003 (+0.77%) | 6,471,750 |
13 Feb 2020 | MYR | 0.4167 | 0.4467 | 0.4167 | 0.4433 | 0.4433 | +0.027 (+6.38%) | 11,692,200 |
12 Feb 2020 | MYR | 0.42 | 0.4267 | 0.4167 | 0.4167 | 0.4167 | -0.003 (-0.79%) | 3,540,450 |
11 Feb 2020 | MYR | 0.4133 | 0.4233 | 0.41 | 0.42 | 0.42 | +0.007 (+1.62%) | 1,554,450 |
10 Feb 2020 | MYR | 0.42 | 0.43 | 0.4067 | 0.4133 | 0.4133 | -0.007 (-1.60%) | 5,326,950 |
7 Feb 2020 | MYR | 0.43 | 0.4367 | 0.4167 | 0.42 | 0.42 | -0.007 (-1.57%) | 5,655,600 |
6 Feb 2020 | MYR | 0.4067 | 0.4333 | 0.4033 | 0.4267 | 0.4267 | +0.02 (+4.92%) | 6,918,750 |
5 Feb 2020 | MYR | 0.4067 | 0.4133 | 0.3967 | 0.4067 | 0.4067 | +0.007 (+1.68%) | 3,984,450 |
4 Feb 2020 | MYR | 0.4 | 0.4067 | 0.3967 | 0.4 | 0.4 | +0.003 (+0.83%) | 4,263,300 |
3 Feb 2020 | MYR | 0.3733 | 0.4 | 0.36 | 0.3967 | 0.3967 | +0.003 (+0.86%) | 10,873,650 |
31 Jan 2020 | MYR | 0.4133 | 0.4167 | 0.3933 | 0.3933 | 0.3933 | -0.023 (-5.62%) | 8,163,600 |
30 Jan 2020 | MYR | 0.44 | 0.44 | 0.4167 | 0.4167 | 0.4167 | -0.013 (-3.09%) | 4,159,950 |
29 Jan 2020 | MYR | 0.4133 | 0.4367 | 0.4133 | 0.43 | 0.43 | +0.02 (+4.88%) | 4,110,750 |
28 Jan 2020 | MYR | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.02 (-4.65%) | 5,088,300 |
24 Jan 2020 | MYR | 0.43 | 0.44 | 0.4267 | 0.43 | 0.43 | 0.0 (0.0%) | 1,808,400 |
23 Jan 2020 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.013 (-3.00%) | 3,148,200 |
22 Jan 2020 | MYR | 0.44 | 0.45 | 0.4333 | 0.4433 | 0.4433 | 0.0 (0.0%) | 3,771,450 |
21 Jan 2020 | MYR | 0.4567 | 0.46 | 0.4367 | 0.4433 | 0.4433 | -0.007 (-1.49%) | 6,146,250 |
20 Jan 2020 | MYR | 0.4167 | 0.45 | 0.4133 | 0.45 | 0.45 | +0.037 (+8.88%) | 19,989,900 |
17 Jan 2020 | MYR | 0.4133 | 0.42 | 0.41 | 0.4133 | 0.4133 | +0.003 (+0.80%) | 4,314,150 |
16 Jan 2020 | MYR | 0.41 | 0.4233 | 0.4067 | 0.41 | 0.41 | 0.0 (0.0%) | 4,606,050 |
15 Jan 2020 | MYR | 0.4167 | 0.42 | 0.4067 | 0.41 | 0.41 | -0.007 (-1.61%) | 2,393,100 |
14 Jan 2020 | MYR | 0.4167 | 0.4167 | 0.4067 | 0.4167 | 0.4167 | +0.003 (+0.82%) | 3,495,150 |
13 Jan 2020 | MYR | 0.3967 | 0.4167 | 0.39 | 0.4133 | 0.4133 | +0.017 (+4.18%) | 7,067,700 |
10 Jan 2020 | MYR | 0.4133 | 0.4133 | 0.3967 | 0.3967 | 0.3967 | -0.013 (-3.24%) | 4,840,350 |
9 Jan 2020 | MYR | 0.4067 | 0.4133 | 0.4067 | 0.41 | 0.41 | +0.013 (+3.35%) | 10,543,200 |
8 Jan 2020 | MYR | 0.3833 | 0.3967 | 0.36 | 0.3967 | 0.3967 | +0.007 (+1.72%) | 22,331,850 |
7 Jan 2020 | MYR | 0.4133 | 0.4233 | 0.39 | 0.39 | 0.39 | -0.023 (-5.64%) | 14,355,300 |
6 Jan 2020 | MYR | 0.4267 | 0.4267 | 0.4067 | 0.4133 | 0.4133 | -0.013 (-3.14%) | 8,562,600 |
3 Jan 2020 | MYR | 0.4267 | 0.4367 | 0.42 | 0.4267 | 0.4267 | 0.0 (0.0%) | 16,709,700 |