Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2020 | MYR | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 90,500 |
10 Apr 2020 | MYR | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 65,600 |
9 Apr 2020 | MYR | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | +0.02 (+1.89%) | 114,900 |
8 Apr 2020 | MYR | 1.09 | 1.1 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 157,500 |
7 Apr 2020 | MYR | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | +0.04 (+3.74%) | 205,000 |
6 Apr 2020 | MYR | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 123,500 |
3 Apr 2020 | MYR | 1.08 | 1.1 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 156,100 |
2 Apr 2020 | MYR | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 228,200 |
1 Apr 2020 | MYR | 1.06 | 1.13 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 756,100 |
31 Mar 2020 | MYR | 1 | 1.08 | 1 | 1.07 | 1.07 | +0.08 (+8.08%) | 236,800 |
30 Mar 2020 | MYR | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 34,100 |
27 Mar 2020 | MYR | 0.975 | 1.02 | 0.975 | 0.98 | 0.98 | +0.025 (+2.62%) | 297,600 |
26 Mar 2020 | MYR | 0.94 | 0.98 | 0.94 | 0.955 | 0.955 | +0.005 (+0.53%) | 111,700 |
25 Mar 2020 | MYR | 0.97 | 1 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 441,300 |
24 Mar 2020 | MYR | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | +0.05 (+5.62%) | 381,700 |
23 Mar 2020 | MYR | 0.935 | 0.935 | 0.855 | 0.89 | 0.89 | -0.065 (-6.81%) | 97,300 |
20 Mar 2020 | MYR | 0.86 | 0.955 | 0.855 | 0.955 | 0.955 | +0.095 (+11.05%) | 473,900 |
19 Mar 2020 | MYR | 0.94 | 0.945 | 0.835 | 0.86 | 0.86 | -0.135 (-13.57%) | 980,400 |
18 Mar 2020 | MYR | 1.08 | 1.08 | 0.99 | 0.995 | 0.995 | -0.085 (-7.87%) | 642,700 |
17 Mar 2020 | MYR | 1.04 | 1.09 | 1 | 1.08 | 1.08 | -0.03 (-2.70%) | 353,300 |
16 Mar 2020 | MYR | 1.2 | 1.2 | 1.1 | 1.11 | 1.11 | -0.11 (-9.02%) | 643,200 |
13 Mar 2020 | MYR | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 204,100 |
11 Mar 2020 | MYR | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.02 (-1.56%) | 419,500 |
10 Mar 2020 | MYR | 1.2 | 1.28 | 1.19 | 1.28 | 1.28 | +0.06 (+4.92%) | 359,900 |
9 Mar 2020 | MYR | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -0.1 (-7.58%) | 858,200 |
6 Mar 2020 | MYR | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 299,800 |
5 Mar 2020 | MYR | 1.32 | 1.35 | 1.3 | 1.34 | 1.34 | +0.03 (+2.29%) | 228,500 |
4 Mar 2020 | MYR | 1.32 | 1.33 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 750,400 |
3 Mar 2020 | MYR | 1.32 | 1.34 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 487,900 |