Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2020 | MYR | 5.62 | 5.66 | 5.38 | 5.5 | 5.5 | -0.21 (-3.68%) | 11,068,400 |
21 Feb 2020 | MYR | 5.65 | 5.74 | 5.63 | 5.71 | 5.71 | +0.04 (+0.71%) | 1,625,500 |
20 Feb 2020 | MYR | 5.69 | 5.72 | 5.67 | 5.67 | 5.67 | -0.08 (-1.39%) | 5,407,700 |
19 Feb 2020 | MYR | 5.67 | 5.75 | 5.67 | 5.75 | 5.75 | +0.05 (+0.88%) | 8,326,600 |
18 Feb 2020 | MYR | 5.7 | 5.7 | 5.68 | 5.7 | 5.7 | +0.03 (+0.53%) | 7,988,600 |
17 Feb 2020 | MYR | 5.71 | 5.71 | 5.64 | 5.67 | 5.67 | -0.04 (-0.70%) | 7,364,800 |
14 Feb 2020 | MYR | 5.64 | 5.71 | 5.6 | 5.71 | 5.71 | +0.07 (+1.24%) | 2,006,100 |
13 Feb 2020 | MYR | 5.64 | 5.67 | 5.62 | 5.64 | 5.64 | +0.03 (+0.53%) | 5,562,800 |
12 Feb 2020 | MYR | 5.73 | 5.78 | 5.55 | 5.61 | 5.61 | -0.11 (-1.92%) | 7,441,200 |
11 Feb 2020 | MYR | 5.73 | 5.74 | 5.69 | 5.72 | 5.72 | +0.02 (+0.35%) | 5,660,400 |
10 Feb 2020 | MYR | 5.79 | 5.79 | 5.67 | 5.7 | 5.7 | -0.05 (-0.87%) | 3,866,500 |
7 Feb 2020 | MYR | 5.72 | 5.77 | 5.7 | 5.75 | 5.75 | -0.01 (-0.17%) | 2,842,900 |
6 Feb 2020 | MYR | 5.74 | 5.81 | 5.7 | 5.76 | 5.76 | +0.06 (+1.05%) | 8,834,800 |
5 Feb 2020 | MYR | 5.72 | 5.73 | 5.67 | 5.7 | 5.7 | -0.01 (-0.18%) | 3,725,200 |
4 Feb 2020 | MYR | 5.72 | 5.73 | 5.67 | 5.71 | 5.71 | +0.02 (+0.35%) | 4,281,300 |
3 Feb 2020 | MYR | 5.69 | 5.77 | 5.66 | 5.69 | 5.69 | 0.0 (0.0%) | 5,120,300 |
31 Jan 2020 | MYR | 5.75 | 5.83 | 5.67 | 5.69 | 5.69 | -0.04 (-0.70%) | 8,505,200 |
30 Jan 2020 | MYR | 5.73 | 5.76 | 5.69 | 5.73 | 5.73 | -0.02 (-0.35%) | 6,004,900 |
29 Jan 2020 | MYR | 5.72 | 5.81 | 5.71 | 5.75 | 5.75 | +0.01 (+0.17%) | 6,405,200 |
28 Jan 2020 | MYR | 5.75 | 5.8 | 5.67 | 5.74 | 5.74 | -0.11 (-1.88%) | 2,193,900 |
24 Jan 2020 | MYR | 5.81 | 5.88 | 5.81 | 5.85 | 5.85 | +0.04 (+0.69%) | 1,335,500 |
23 Jan 2020 | MYR | 5.89 | 5.89 | 5.77 | 5.81 | 5.81 | -0.03 (-0.51%) | 2,783,300 |
22 Jan 2020 | MYR | 5.81 | 5.95 | 5.8 | 5.84 | 5.84 | 0.0 (0.0%) | 5,984,600 |
21 Jan 2020 | MYR | 5.81 | 5.88 | 5.79 | 5.84 | 5.84 | -0.01 (-0.17%) | 2,923,900 |
20 Jan 2020 | MYR | 5.81 | 5.87 | 5.79 | 5.85 | 5.85 | +0.01 (+0.17%) | 2,187,200 |
17 Jan 2020 | MYR | 5.8 | 5.86 | 5.8 | 5.84 | 5.84 | +0.03 (+0.52%) | 5,361,200 |
16 Jan 2020 | MYR | 5.77 | 5.83 | 5.77 | 5.81 | 5.81 | 0.0 (0.0%) | 6,104,000 |
15 Jan 2020 | MYR | 5.84 | 5.86 | 5.77 | 5.81 | 5.81 | -0.01 (-0.17%) | 4,676,600 |
14 Jan 2020 | MYR | 5.81 | 5.87 | 5.78 | 5.82 | 5.82 | -0.03 (-0.51%) | 4,056,500 |
13 Jan 2020 | MYR | 5.84 | 5.86 | 5.8 | 5.85 | 5.85 | 0.0 (0.0%) | 2,225,400 |