Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.03 (-1.44%) | 4,300 |
22 Jan 2020 | MYR | 2.1 | 2.14 | 2.08 | 2.08 | 2.08 | -0.09 (-4.15%) | 68,200 |
21 Jan 2020 | MYR | 2.19 | 2.19 | 2.12 | 2.17 | 2.17 | -0.02 (-0.91%) | 9,200 |
20 Jan 2020 | MYR | 2.1 | 2.19 | 2.1 | 2.19 | 2.19 | -0.01 (-0.45%) | 5,600 |
17 Jan 2020 | MYR | 2.21 | 2.24 | 2.18 | 2.2 | 2.2 | -0.01 (-0.45%) | 228,600 |
16 Jan 2020 | MYR | 2.12 | 2.22 | 2.12 | 2.21 | 2.21 | +0.01 (+0.45%) | 80,600 |
15 Jan 2020 | MYR | 2.13 | 2.2 | 2.13 | 2.2 | 2.2 | +0.06 (+2.80%) | 97,800 |
14 Jan 2020 | MYR | 2.2 | 2.2 | 2.11 | 2.14 | 2.14 | -0.08 (-3.60%) | 149,900 |
13 Jan 2020 | MYR | 2.25 | 2.25 | 2.2 | 2.22 | 2.22 | -0.02 (-0.89%) | 118,800 |
10 Jan 2020 | MYR | 2.2 | 2.24 | 2.2 | 2.24 | 2.24 | +0.05 (+2.28%) | 38,900 |
9 Jan 2020 | MYR | 2.22 | 2.22 | 2.18 | 2.19 | 2.19 | -0.06 (-2.67%) | 126,500 |
8 Jan 2020 | MYR | 2.24 | 2.25 | 2.16 | 2.25 | 2.25 | +0.02 (+0.90%) | 1,021,300 |
7 Jan 2020 | MYR | 2.22 | 2.25 | 2.22 | 2.23 | 2.23 | +0.01 (+0.45%) | 107,000 |
6 Jan 2020 | MYR | 2.26 | 2.32 | 2.18 | 2.22 | 2.22 | -0.1 (-4.31%) | 139,900 |
3 Jan 2020 | MYR | 2.31 | 2.32 | 2.3 | 2.32 | 2.32 | +0.02 (+0.87%) | 108,800 |
2 Jan 2020 | MYR | 2.37 | 2.37 | 2.29 | 2.3 | 2.3 | -0.06 (-2.54%) | 142,600 |
31 Dec 2019 | MYR | 2.45 | 2.45 | 2.35 | 2.36 | 2.36 | -0.09 (-3.67%) | 253,300 |
30 Dec 2019 | MYR | 2.26 | 2.48 | 2.26 | 2.45 | 2.45 | +0.18 (+7.93%) | 495,700 |
27 Dec 2019 | MYR | 2.2 | 2.27 | 2.2 | 2.27 | 2.27 | +0.09 (+4.13%) | 395,500 |
26 Dec 2019 | MYR | 2.13 | 2.18 | 2.12 | 2.18 | 2.18 | +0.05 (+2.35%) | 296,900 |
24 Dec 2019 | MYR | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 196,200 |
23 Dec 2019 | MYR | 2.15 | 2.16 | 2.13 | 2.13 | 2.13 | -0.01 (-0.47%) | 56,000 |
20 Dec 2019 | MYR | 2.12 | 2.17 | 2.12 | 2.14 | 2.14 | +0.02 (+0.94%) | 134,600 |
19 Dec 2019 | MYR | 2.11 | 2.12 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 567,200 |
18 Dec 2019 | MYR | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | -0.02 (-0.94%) | 38,100 |
17 Dec 2019 | MYR | 2.13 | 2.14 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 105,700 |
16 Dec 2019 | MYR | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 132,000 |
13 Dec 2019 | MYR | 2.14 | 2.15 | 2.11 | 2.15 | 2.15 | +0.01 (+0.47%) | 468,500 |
12 Dec 2019 | MYR | 2.14 | 2.15 | 2.13 | 2.14 | 2.14 | 0.0 (0.0%) | 170,000 |
11 Dec 2019 | MYR | 2.11 | 2.16 | 1.98 | 2.14 | 2.14 | -0.02 (-0.93%) | 202,500 |