Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | MYR | 1.7 | 1.76 | 1.69 | 1.71 | 1.71 | -0.02 (-1.16%) | 15,820,000 |
19 Mar 2020 | MYR | 1.65 | 1.77 | 1.57 | 1.73 | 1.73 | +0.05 (+2.98%) | 18,662,200 |
18 Mar 2020 | MYR | 1.72 | 1.76 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 17,069,500 |
17 Mar 2020 | MYR | 1.6 | 1.72 | 1.58 | 1.71 | 1.71 | +0.03 (+1.79%) | 14,950,100 |
16 Mar 2020 | MYR | 1.64 | 1.71 | 1.56 | 1.68 | 1.68 | -0.17 (-9.19%) | 13,096,400 |
13 Mar 2020 | MYR | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 1.9 | 1.91 | 1.85 | 1.85 | 1.85 | -0.08 (-4.15%) | 11,614,200 |
11 Mar 2020 | MYR | 1.92 | 1.96 | 1.9 | 1.93 | 1.93 | +0.02 (+1.05%) | 7,503,900 |
10 Mar 2020 | MYR | 1.91 | 1.96 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 8,145,300 |
9 Mar 2020 | MYR | 1.98 | 1.99 | 1.86 | 1.9 | 1.9 | -0.1 (-5%) | 6,478,100 |
6 Mar 2020 | MYR | 2 | 2.02 | 1.97 | 2 | 2 | 0.0 (0.0%) | 5,578,700 |
5 Mar 2020 | MYR | 2.02 | 2.04 | 1.96 | 2 | 2 | -0.01 (-0.50%) | 12,018,900 |
4 Mar 2020 | MYR | 2 | 2.05 | 1.99 | 2.01 | 2.01 | +0.01 (+0.50%) | 8,526,300 |
3 Mar 2020 | MYR | 1.98 | 2.02 | 1.96 | 2 | 2 | +0.04 (+2.04%) | 7,720,000 |
2 Mar 2020 | MYR | 2 | 2.02 | 1.95 | 1.96 | 1.96 | -0.04 (-2%) | 3,145,200 |
28 Feb 2020 | MYR | 1.99 | 2.02 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 11,400,000 |
27 Feb 2020 | MYR | 2 | 2.02 | 1.98 | 2.02 | 2.02 | +0.03 (+1.51%) | 3,985,800 |
26 Feb 2020 | MYR | 1.99 | 2 | 1.96 | 1.99 | 1.99 | -0.01 (-0.50%) | 16,224,000 |
25 Feb 2020 | MYR | 1.99 | 2.04 | 1.98 | 2 | 2 | +0.01 (+0.50%) | 13,759,400 |
24 Feb 2020 | MYR | 2.04 | 2.07 | 1.98 | 1.99 | 1.99 | -0.11 (-5.24%) | 18,779,700 |
21 Feb 2020 | MYR | 2.15 | 2.16 | 2.1 | 2.1 | 2.1 | -0.05 (-2.33%) | 5,192,900 |
20 Feb 2020 | MYR | 2.17 | 2.19 | 2.15 | 2.15 | 2.15 | -0.02 (-0.92%) | 6,802,700 |
19 Feb 2020 | MYR | 2.18 | 2.18 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 3,959,600 |
18 Feb 2020 | MYR | 2.17 | 2.19 | 2.16 | 2.18 | 2.18 | +0.01 (+0.46%) | 3,614,900 |
17 Feb 2020 | MYR | 2.19 | 2.23 | 2.16 | 2.17 | 2.17 | -0.03 (-1.36%) | 4,691,200 |
14 Feb 2020 | MYR | 2.22 | 2.22 | 2.18 | 2.2 | 2.2 | -0.02 (-0.90%) | 4,967,100 |
13 Feb 2020 | MYR | 2.2 | 2.22 | 2.19 | 2.22 | 2.22 | +0.01 (+0.45%) | 4,769,000 |
12 Feb 2020 | MYR | 2.17 | 2.21 | 2.17 | 2.21 | 2.21 | +0.01 (+0.45%) | 9,502,500 |
11 Feb 2020 | MYR | 2.16 | 2.2 | 2.16 | 2.2 | 2.2 | +0.04 (+1.85%) | 6,302,000 |
10 Feb 2020 | MYR | 2.19 | 2.21 | 2.16 | 2.16 | 2.16 | -0.06 (-2.70%) | 4,269,900 |