Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 3.95 | 3.95 | 3.83 | 3.88 | 3.88 | -0.07 (-1.77%) | 323,300 |
22 Jan 2020 | MYR | 4.03 | 4.03 | 3.91 | 3.95 | 3.95 | -0.07 (-1.74%) | 444,100 |
21 Jan 2020 | MYR | 4.01 | 4.03 | 4 | 4.02 | 4.02 | +0.01 (+0.25%) | 135,500 |
20 Jan 2020 | MYR | 4.04 | 4.04 | 4 | 4.01 | 4.01 | -0.03 (-0.74%) | 129,200 |
17 Jan 2020 | MYR | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.03 (-0.74%) | 134,300 |
16 Jan 2020 | MYR | 4.1 | 4.1 | 4.05 | 4.07 | 4.07 | -0.04 (-0.97%) | 165,600 |
15 Jan 2020 | MYR | 4.13 | 4.13 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 309,000 |
14 Jan 2020 | MYR | 4.14 | 4.19 | 4.13 | 4.13 | 4.13 | -0.03 (-0.72%) | 87,500 |
13 Jan 2020 | MYR | 4.15 | 4.19 | 4.13 | 4.16 | 4.16 | +0.02 (+0.48%) | 62,900 |
10 Jan 2020 | MYR | 4.15 | 4.16 | 4.13 | 4.14 | 4.14 | -0.01 (-0.24%) | 100,200 |
9 Jan 2020 | MYR | 4.2 | 4.2 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 182,800 |
8 Jan 2020 | MYR | 4.24 | 4.26 | 4.16 | 4.18 | 4.18 | -0.05 (-1.18%) | 167,900 |
7 Jan 2020 | MYR | 4.29 | 4.29 | 4.21 | 4.23 | 4.23 | -0.06 (-1.40%) | 129,600 |
6 Jan 2020 | MYR | 4.21 | 4.3 | 4.2 | 4.29 | 4.29 | +0.1 (+2.39%) | 315,500 |
3 Jan 2020 | MYR | 4.26 | 4.26 | 4.15 | 4.19 | 4.19 | -0.02 (-0.48%) | 282,800 |
2 Jan 2020 | MYR | 4.2 | 4.26 | 4.17 | 4.21 | 4.21 | -0.01 (-0.24%) | 169,100 |
31 Dec 2019 | MYR | 4.28 | 4.28 | 4.22 | 4.22 | 4.22 | -0.07 (-1.63%) | 102,000 |
30 Dec 2019 | MYR | 4.3 | 4.3 | 4.22 | 4.29 | 4.29 | +0.01 (+0.23%) | 186,600 |
27 Dec 2019 | MYR | 4.18 | 4.37 | 4.17 | 4.28 | 4.28 | +0.1 (+2.39%) | 333,300 |
26 Dec 2019 | MYR | 4.25 | 4.28 | 4.18 | 4.18 | 4.18 | -0.04 (-0.95%) | 135,000 |
24 Dec 2019 | MYR | 4.15 | 4.28 | 4.15 | 4.22 | 4.22 | +0.07 (+1.69%) | 398,900 |
23 Dec 2019 | MYR | 4.13 | 4.17 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 123,300 |
20 Dec 2019 | MYR | 4.13 | 4.13 | 4.1 | 4.13 | 4.13 | 0.0 (0.0%) | 138,800 |
19 Dec 2019 | MYR | 4.12 | 4.15 | 4.12 | 4.13 | 4.13 | 0.0 (0.0%) | 140,900 |
18 Dec 2019 | MYR | 4.15 | 4.15 | 4.12 | 4.13 | 4.13 | +0.01 (+0.24%) | 105,400 |
17 Dec 2019 | MYR | 4.14 | 4.14 | 4.1 | 4.12 | 4.12 | -0.02 (-0.48%) | 113,300 |
16 Dec 2019 | MYR | 4.15 | 4.15 | 4.1 | 4.14 | 4.14 | -0.01 (-0.24%) | 134,900 |
13 Dec 2019 | MYR | 4.12 | 4.15 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 166,900 |
12 Dec 2019 | MYR | 4.15 | 4.2 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 159,700 |
11 Dec 2019 | MYR | 4.14 | 4.14 | 4.12 | 4.13 | 4.13 | -0.03 (-0.72%) | 108,400 |