Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | MYR | 5 | 5.12 | 4.65 | 4.8 | 4.8 | -0.39 (-7.51%) | 10,094,800 |
13 Mar 2020 | MYR | 5.23 | 5.34 | 4.95 | 5.19 | 5.19 | -0.31 (-5.64%) | 8,766,500 |
12 Mar 2020 | MYR | 5.43 | 5.55 | 5.34 | 5.5 | 5.5 | -0.08 (-1.43%) | 7,070,900 |
11 Mar 2020 | MYR | 5.55 | 5.6 | 5.54 | 5.58 | 5.58 | +0.04 (+0.72%) | 5,240,400 |
10 Mar 2020 | MYR | 5.4 | 5.58 | 5.4 | 5.54 | 5.54 | +0.07 (+1.28%) | 7,372,900 |
9 Mar 2020 | MYR | 5.64 | 5.66 | 5.42 | 5.47 | 5.47 | -0.23 (-4.04%) | 6,682,900 |
6 Mar 2020 | MYR | 5.71 | 5.72 | 5.66 | 5.7 | 5.7 | -0.01 (-0.18%) | 6,679,900 |
5 Mar 2020 | MYR | 5.77 | 5.77 | 5.66 | 5.71 | 5.71 | 0.0 (0.0%) | 2,865,400 |
4 Mar 2020 | MYR | 5.57 | 5.77 | 5.57 | 5.71 | 5.71 | +0.07 (+1.24%) | 4,623,800 |
3 Mar 2020 | MYR | 5.56 | 5.69 | 5.51 | 5.64 | 5.64 | +0.15 (+2.73%) | 3,793,700 |
2 Mar 2020 | MYR | 5.51 | 5.61 | 5.45 | 5.49 | 5.49 | -0.06 (-1.08%) | 5,216,600 |
28 Feb 2020 | MYR | 5.56 | 5.59 | 5.51 | 5.55 | 5.55 | -0.06 (-1.07%) | 14,659,900 |
27 Feb 2020 | MYR | 5.56 | 5.62 | 5.54 | 5.61 | 5.61 | +0.03 (+0.54%) | 5,267,800 |
26 Feb 2020 | MYR | 5.53 | 5.63 | 5.53 | 5.58 | 5.58 | +0.02 (+0.36%) | 3,746,900 |
25 Feb 2020 | MYR | 5.43 | 5.61 | 5.42 | 5.56 | 5.56 | +0.06 (+1.09%) | 5,698,400 |
24 Feb 2020 | MYR | 5.62 | 5.66 | 5.38 | 5.5 | 5.5 | -0.21 (-3.68%) | 11,009,600 |
21 Feb 2020 | MYR | 5.65 | 5.74 | 5.63 | 5.71 | 5.71 | +0.04 (+0.71%) | 1,625,400 |
20 Feb 2020 | MYR | 5.69 | 5.72 | 5.67 | 5.67 | 5.67 | -0.08 (-1.39%) | 5,379,800 |
19 Feb 2020 | MYR | 5.67 | 5.75 | 5.67 | 5.75 | 5.75 | +0.05 (+0.88%) | 7,724,300 |
18 Feb 2020 | MYR | 5.7 | 5.7 | 5.68 | 5.7 | 5.7 | +0.03 (+0.53%) | 7,488,600 |
17 Feb 2020 | MYR | 5.71 | 5.71 | 5.64 | 5.67 | 5.67 | -0.04 (-0.70%) | 7,333,800 |
14 Feb 2020 | MYR | 5.64 | 5.71 | 5.6 | 5.71 | 5.71 | +0.07 (+1.24%) | 2,004,100 |
13 Feb 2020 | MYR | 5.64 | 5.67 | 5.62 | 5.64 | 5.64 | +0.03 (+0.53%) | 5,559,800 |
12 Feb 2020 | MYR | 5.73 | 5.78 | 5.55 | 5.61 | 5.61 | -0.11 (-1.92%) | 7,439,800 |
11 Feb 2020 | MYR | 5.73 | 5.74 | 5.69 | 5.72 | 5.72 | +0.02 (+0.35%) | 5,496,100 |
10 Feb 2020 | MYR | 5.79 | 5.79 | 5.67 | 5.7 | 5.7 | -0.05 (-0.87%) | 3,844,200 |
7 Feb 2020 | MYR | 5.72 | 5.77 | 5.7 | 5.75 | 5.75 | -0.01 (-0.17%) | 2,086,500 |
6 Feb 2020 | MYR | 5.74 | 5.81 | 5.7 | 5.76 | 5.76 | +0.06 (+1.05%) | 8,833,800 |
5 Feb 2020 | MYR | 5.72 | 5.73 | 5.67 | 5.7 | 5.7 | -0.01 (-0.18%) | 3,720,300 |
4 Feb 2020 | MYR | 5.72 | 5.73 | 5.67 | 5.71 | 5.71 | +0.02 (+0.35%) | 4,278,300 |