Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | MYR | 3.6 | 3.6 | 3.45 | 3.45 | 3.45 | -0.16 (-4.43%) | 428,200 |
5 Mar 2020 | MYR | 3.6 | 3.62 | 3.56 | 3.61 | 3.61 | +0.05 (+1.40%) | 211,400 |
4 Mar 2020 | MYR | 3.59 | 3.59 | 3.51 | 3.56 | 3.56 | 0.0 (0.0%) | 293,200 |
3 Mar 2020 | MYR | 3.62 | 3.69 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 359,200 |
2 Mar 2020 | MYR | 3.59 | 3.59 | 3.43 | 3.56 | 3.56 | -0.03 (-0.84%) | 568,900 |
28 Feb 2020 | MYR | 3.8 | 3.81 | 3.49 | 3.59 | 3.59 | -0.16 (-4.27%) | 1,184,200 |
27 Feb 2020 | MYR | 3.83 | 3.95 | 3.75 | 3.75 | 3.75 | -0.06 (-1.57%) | 393,000 |
26 Feb 2020 | MYR | 3.8 | 3.89 | 3.75 | 3.81 | 3.81 | -0.02 (-0.52%) | 344,400 |
25 Feb 2020 | MYR | 3.8 | 3.92 | 3.76 | 3.83 | 3.83 | -0.07 (-1.79%) | 903,000 |
24 Feb 2020 | MYR | 3.95 | 4.02 | 3.83 | 3.9 | 3.9 | -0.19 (-4.65%) | 1,051,900 |
21 Feb 2020 | MYR | 3.98 | 4.19 | 3.91 | 4.09 | 4.09 | +0.14 (+3.54%) | 1,308,400 |
20 Feb 2020 | MYR | 4.11 | 4.21 | 3.92 | 3.95 | 3.95 | -0.14 (-3.42%) | 1,054,800 |
19 Feb 2020 | MYR | 4.02 | 4.3 | 4.02 | 4.09 | 4.09 | +0.07 (+1.74%) | 1,089,000 |
18 Feb 2020 | MYR | 4.43 | 4.6 | 4.02 | 4.02 | 4.02 | -0.37 (-8.43%) | 2,235,900 |
17 Feb 2020 | MYR | 3.96 | 4.46 | 3.96 | 4.39 | 4.39 | +0.51 (+13.14%) | 2,825,400 |
14 Feb 2020 | MYR | 3.42 | 3.99 | 3.41 | 3.88 | 3.88 | +0.5 (+14.79%) | 1,420,300 |
13 Feb 2020 | MYR | 3.4 | 3.42 | 3.38 | 3.38 | 3.38 | -0.01 (-0.29%) | 212,800 |
12 Feb 2020 | MYR | 3.4 | 3.44 | 3.38 | 3.39 | 3.39 | 0.0 (0.0%) | 229,200 |
11 Feb 2020 | MYR | 3.4 | 3.42 | 3.39 | 3.39 | 3.39 | 0.0 (0.0%) | 129,500 |
10 Feb 2020 | MYR | 3.46 | 3.46 | 3.39 | 3.39 | 3.39 | -0.07 (-2.02%) | 181,400 |
7 Feb 2020 | MYR | 3.46 | 3.46 | 3.42 | 3.46 | 3.46 | 0.0 (0.0%) | 216,100 |
6 Feb 2020 | MYR | 3.44 | 3.52 | 3.42 | 3.46 | 3.46 | +0.04 (+1.17%) | 157,800 |
5 Feb 2020 | MYR | 3.44 | 3.44 | 3.38 | 3.42 | 3.42 | -0.02 (-0.58%) | 131,400 |
4 Feb 2020 | MYR | 3.39 | 3.53 | 3.36 | 3.44 | 3.44 | +0.02 (+0.58%) | 140,700 |
3 Feb 2020 | MYR | 3.54 | 3.54 | 3.39 | 3.42 | 3.42 | -0.15 (-4.20%) | 342,500 |
31 Jan 2020 | MYR | 3.69 | 3.71 | 3.57 | 3.57 | 3.57 | -0.1 (-2.72%) | 264,800 |
30 Jan 2020 | MYR | 3.7 | 3.82 | 3.67 | 3.67 | 3.67 | -0.03 (-0.81%) | 267,500 |
29 Jan 2020 | MYR | 3.65 | 3.76 | 3.65 | 3.7 | 3.7 | +0.02 (+0.54%) | 185,800 |
28 Jan 2020 | MYR | 3.78 | 3.78 | 3.67 | 3.68 | 3.68 | -0.12 (-3.16%) | 334,600 |
24 Jan 2020 | MYR | 3.85 | 3.87 | 3.76 | 3.8 | 3.8 | -0.08 (-2.06%) | 321,700 |