Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | MYR | 0.5567 | 0.5667 | 0.54 | 0.5433 | 0.5433 | -0.01 (-1.81%) | 13,345,950 |
21 Jan 2020 | MYR | 0.5467 | 0.5533 | 0.54 | 0.5533 | 0.5533 | +0.01 (+1.84%) | 12,561,150 |
20 Jan 2020 | MYR | 0.5333 | 0.5567 | 0.53 | 0.5433 | 0.5433 | +0.017 (+3.15%) | 25,120,050 |
17 Jan 2020 | MYR | 0.5333 | 0.5433 | 0.5167 | 0.5267 | 0.5267 | +0.003 (+0.65%) | 24,381,450 |
16 Jan 2020 | MYR | 0.4867 | 0.53 | 0.4867 | 0.5233 | 0.5233 | +0.037 (+7.52%) | 24,433,950 |
15 Jan 2020 | MYR | 0.4967 | 0.4967 | 0.4833 | 0.4867 | 0.4867 | -0.01 (-2.01%) | 5,886,150 |
14 Jan 2020 | MYR | 0.4933 | 0.5133 | 0.4867 | 0.4967 | 0.4967 | +0.003 (+0.69%) | 7,027,350 |
13 Jan 2020 | MYR | 0.5033 | 0.5033 | 0.48 | 0.4933 | 0.4933 | -0.01 (-1.99%) | 7,387,350 |
10 Jan 2020 | MYR | 0.51 | 0.5367 | 0.5033 | 0.5033 | 0.5033 | -0.003 (-0.67%) | 28,566,000 |
9 Jan 2020 | MYR | 0.4567 | 0.51 | 0.4567 | 0.5067 | 0.5067 | +0.057 (+12.60%) | 32,998,350 |
8 Jan 2020 | MYR | 0.47 | 0.4733 | 0.44 | 0.45 | 0.45 | -0.027 (-5.60%) | 10,923,600 |
7 Jan 2020 | MYR | 0.48 | 0.4933 | 0.4733 | 0.4767 | 0.4767 | 0.0 (0.0%) | 10,728,900 |
6 Jan 2020 | MYR | 0.4933 | 0.4933 | 0.4733 | 0.4767 | 0.4767 | -0.02 (-4.03%) | 10,729,500 |
3 Jan 2020 | MYR | 0.5133 | 0.5133 | 0.4933 | 0.4967 | 0.4967 | -0.013 (-2.61%) | 6,606,750 |
2 Jan 2020 | MYR | 0.5 | 0.5167 | 0.4967 | 0.51 | 0.51 | +0.013 (+2.68%) | 10,003,950 |
31 Dec 2019 | MYR | 0.5033 | 0.5067 | 0.49 | 0.4967 | 0.4967 | -0.01 (-1.97%) | 10,451,250 |
30 Dec 2019 | MYR | 0.5233 | 0.5267 | 0.5 | 0.5067 | 0.5067 | -0.013 (-2.56%) | 14,205,750 |
27 Dec 2019 | MYR | 0.5233 | 0.5367 | 0.52 | 0.52 | 0.52 | -0.003 (-0.63%) | 10,500,900 |
26 Dec 2019 | MYR | 0.5333 | 0.5333 | 0.5167 | 0.5233 | 0.5233 | -0.01 (-1.88%) | 10,845,300 |
24 Dec 2019 | MYR | 0.57 | 0.57 | 0.5267 | 0.5333 | 0.5333 | -0.037 (-6.44%) | 39,179,850 |
23 Dec 2019 | MYR | 0.5533 | 0.5733 | 0.5467 | 0.57 | 0.57 | +0.02 (+3.64%) | 14,953,800 |
20 Dec 2019 | MYR | 0.55 | 0.5633 | 0.5433 | 0.55 | 0.55 | +0.003 (+0.60%) | 7,569,900 |
19 Dec 2019 | MYR | 0.55 | 0.5533 | 0.5433 | 0.5467 | 0.5467 | -0.003 (-0.60%) | 8,839,950 |
18 Dec 2019 | MYR | 0.5733 | 0.5733 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 8,526,750 |
17 Dec 2019 | MYR | 0.5433 | 0.5767 | 0.5367 | 0.57 | 0.57 | +0.027 (+4.91%) | 22,236,300 |
16 Dec 2019 | MYR | 0.5633 | 0.5667 | 0.54 | 0.5433 | 0.5433 | -0.02 (-3.55%) | 20,301,000 |
13 Dec 2019 | MYR | 0.5833 | 0.59 | 0.5533 | 0.5633 | 0.5633 | -0.02 (-3.43%) | 17,763,600 |
12 Dec 2019 | MYR | 0.5833 | 0.5967 | 0.5767 | 0.5833 | 0.5833 | +0.003 (+0.57%) | 12,555,450 |
11 Dec 2019 | MYR | 0.5833 | 0.6067 | 0.5767 | 0.58 | 0.58 | +0.003 (+0.57%) | 26,335,350 |
10 Dec 2019 | MYR | 0.5933 | 0.5933 | 0.57 | 0.5767 | 0.5767 | -0.013 (-2.25%) | 14,179,950 |