Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | MYR | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 28,800 |
5 Mar 2020 | MYR | 1.62 | 1.63 | 1.6 | 1.63 | 1.63 | +0.04 (+2.52%) | 27,800 |
4 Mar 2020 | MYR | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -0.04 (-2.45%) | 127,000 |
3 Mar 2020 | MYR | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | +0.01 (+0.62%) | 25,300 |
2 Mar 2020 | MYR | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -0.05 (-2.99%) | 5,500 |
28 Feb 2020 | MYR | 1.73 | 1.73 | 1.61 | 1.67 | 1.67 | -0.09 (-5.11%) | 89,800 |
27 Feb 2020 | MYR | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.04 (-2.22%) | 3,700 |
26 Feb 2020 | MYR | 1.81 | 1.83 | 1.78 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,159,600 |
25 Feb 2020 | MYR | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | -0.01 (-0.56%) | 27,500 |
24 Feb 2020 | MYR | 1.82 | 1.82 | 1.76 | 1.78 | 1.78 | -0.07 (-3.78%) | 36,500 |
21 Feb 2020 | MYR | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -0.03 (-1.60%) | 21,100 |
20 Feb 2020 | MYR | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 9,000 |
19 Feb 2020 | MYR | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | +0.03 (+1.61%) | 1,500 |
18 Feb 2020 | MYR | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 29,500 |
17 Feb 2020 | MYR | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | +0.02 (+1.08%) | 95,200 |
14 Feb 2020 | MYR | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 22,700 |
13 Feb 2020 | MYR | 1.9 | 1.9 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 0 |
12 Feb 2020 | MYR | 1.9 | 1.91 | 1.9 | 1.9 | 1.9 | +0.01 (+0.53%) | 21,500 |
11 Feb 2020 | MYR | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | +0.02 (+1.07%) | 93,900 |
10 Feb 2020 | MYR | 1.88 | 1.9 | 1.86 | 1.87 | 1.87 | -0.05 (-2.60%) | 164,100 |
7 Feb 2020 | MYR | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 50,600 |
6 Feb 2020 | MYR | 1.94 | 2.21 | 1.94 | 1.96 | 1.96 | +0.06 (+3.16%) | 195,600 |
5 Feb 2020 | MYR | 1.87 | 1.91 | 1.87 | 1.9 | 1.9 | +0.05 (+2.70%) | 78,900 |
4 Feb 2020 | MYR | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 15,100 |
3 Feb 2020 | MYR | 1.82 | 1.88 | 1.8 | 1.86 | 1.86 | -0.02 (-1.06%) | 68,000 |
31 Jan 2020 | MYR | 1.9 | 1.91 | 1.88 | 1.88 | 1.88 | -0.04 (-2.08%) | 33,900 |
30 Jan 2020 | MYR | 1.92 | 1.93 | 1.88 | 1.92 | 1.92 | 0.0 (0.0%) | 85,800 |
29 Jan 2020 | MYR | 1.88 | 1.92 | 1.86 | 1.92 | 1.92 | 0.0 (0.0%) | 778,300 |
28 Jan 2020 | MYR | 2.03 | 2.03 | 1.87 | 1.92 | 1.92 | -0.13 (-6.34%) | 173,100 |
24 Jan 2020 | MYR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 900 |