Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 6.52 | 6.55 | 6.5 | 6.51 | 6.51 | -0.03 (-0.46%) | 119,200 |
22 Jan 2020 | MYR | 6.55 | 6.55 | 6.5 | 6.54 | 6.54 | +0.01 (+0.15%) | 109,000 |
21 Jan 2020 | MYR | 6.55 | 6.55 | 6.53 | 6.53 | 6.53 | -0.01 (-0.15%) | 43,800 |
20 Jan 2020 | MYR | 6.49 | 6.55 | 6.49 | 6.54 | 6.54 | +0.03 (+0.46%) | 139,800 |
17 Jan 2020 | MYR | 6.5 | 6.51 | 6.49 | 6.51 | 6.51 | +0.01 (+0.15%) | 137,600 |
16 Jan 2020 | MYR | 6.5 | 6.54 | 6.49 | 6.5 | 6.5 | 0.0 (0.0%) | 57,400 |
15 Jan 2020 | MYR | 6.5 | 6.51 | 6.5 | 6.5 | 6.5 | -0.01 (-0.15%) | 173,200 |
14 Jan 2020 | MYR | 6.52 | 6.55 | 6.5 | 6.51 | 6.51 | +0.01 (+0.15%) | 32,900 |
13 Jan 2020 | MYR | 6.49 | 6.53 | 6.49 | 6.5 | 6.5 | +0.01 (+0.15%) | 67,900 |
10 Jan 2020 | MYR | 6.49 | 6.51 | 6.49 | 6.49 | 6.49 | 0.0 (0.0%) | 100,500 |
9 Jan 2020 | MYR | 6.53 | 6.53 | 6.48 | 6.49 | 6.49 | -0.01 (-0.15%) | 151,900 |
8 Jan 2020 | MYR | 6.53 | 6.53 | 6.49 | 6.5 | 6.5 | -0.03 (-0.46%) | 103,500 |
7 Jan 2020 | MYR | 6.55 | 6.55 | 6.53 | 6.53 | 6.53 | 0.0 (0.0%) | 135,100 |
6 Jan 2020 | MYR | 6.52 | 6.56 | 6.52 | 6.53 | 6.53 | -0.01 (-0.15%) | 49,000 |
3 Jan 2020 | MYR | 6.54 | 6.55 | 6.53 | 6.54 | 6.54 | -0.01 (-0.15%) | 132,400 |
2 Jan 2020 | MYR | 6.55 | 6.56 | 6.54 | 6.55 | 6.55 | 0.0 (0.0%) | 132,200 |
31 Dec 2019 | MYR | 6.55 | 6.55 | 6.5 | 6.55 | 6.55 | 0.0 (0.0%) | 20,600 |
30 Dec 2019 | MYR | 6.55 | 6.56 | 6.49 | 6.55 | 6.55 | -0.01 (-0.15%) | 403,700 |
27 Dec 2019 | MYR | 6.56 | 6.58 | 6.55 | 6.56 | 6.56 | +0.01 (+0.15%) | 103,600 |
26 Dec 2019 | MYR | 6.53 | 6.55 | 6.53 | 6.55 | 6.55 | +0.05 (+0.77%) | 53,900 |
24 Dec 2019 | MYR | 6.53 | 6.53 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 18,200 |
23 Dec 2019 | MYR | 6.55 | 6.55 | 6.5 | 6.5 | 6.5 | +0.05 (+0.78%) | 22,800 |
20 Dec 2019 | MYR | 6.56 | 6.57 | 6.45 | 6.45 | 6.45 | -0.11 (-1.68%) | 471,500 |
19 Dec 2019 | MYR | 6.56 | 6.56 | 6.55 | 6.56 | 6.56 | +0.01 (+0.15%) | 83,200 |
18 Dec 2019 | MYR | 6.56 | 6.56 | 6.55 | 6.55 | 6.55 | -0.01 (-0.15%) | 184,600 |
17 Dec 2019 | MYR | 6.54 | 6.57 | 6.51 | 6.56 | 6.56 | +0.05 (+0.77%) | 57,400 |
16 Dec 2019 | MYR | 6.55 | 6.55 | 6.51 | 6.51 | 6.51 | -0.04 (-0.61%) | 71,900 |
13 Dec 2019 | MYR | 6.51 | 6.55 | 6.51 | 6.55 | 6.55 | +0.04 (+0.61%) | 60,200 |
12 Dec 2019 | MYR | 6.5 | 6.53 | 6.49 | 6.51 | 6.51 | +0.01 (+0.15%) | 292,900 |
11 Dec 2019 | MYR | 6.5 | 6.53 | 6.49 | 6.5 | 6.5 | 0.0 (0.0%) | 98,000 |