Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | MYR | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 2,416,300 |
5 Mar 2020 | MYR | 1.13 | 1.14 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,341,400 |
4 Mar 2020 | MYR | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 1,752,800 |
3 Mar 2020 | MYR | 1.14 | 1.15 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 1,449,900 |
2 Mar 2020 | MYR | 1.16 | 1.17 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,352,200 |
28 Feb 2020 | MYR | 1.24 | 1.26 | 1.13 | 1.14 | 1.14 | -0.12 (-9.52%) | 6,647,700 |
27 Feb 2020 | MYR | 1.3 | 1.3 | 1.24 | 1.26 | 1.26 | -0.04 (-3.08%) | 1,623,800 |
26 Feb 2020 | MYR | 1.28 | 1.31 | 1.25 | 1.3 | 1.3 | -0.03 (-2.26%) | 2,061,200 |
25 Feb 2020 | MYR | 1.29 | 1.34 | 1.28 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,698,700 |
24 Feb 2020 | MYR | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -0.06 (-4.35%) | 2,518,100 |
21 Feb 2020 | MYR | 1.4 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 1,694,400 |
20 Feb 2020 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,644,000 |
19 Feb 2020 | MYR | 1.4 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 1,004,900 |
18 Feb 2020 | MYR | 1.39 | 1.41 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 1,378,600 |
17 Feb 2020 | MYR | 1.39 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 1,971,200 |
14 Feb 2020 | MYR | 1.4 | 1.41 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 1,502,400 |
13 Feb 2020 | MYR | 1.4 | 1.41 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,577,400 |
12 Feb 2020 | MYR | 1.39 | 1.42 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 3,127,100 |
11 Feb 2020 | MYR | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,450,600 |
10 Feb 2020 | MYR | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,720,700 |
7 Feb 2020 | MYR | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 3,151,900 |
6 Feb 2020 | MYR | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | +0.01 (+0.70%) | 2,158,300 |
5 Feb 2020 | MYR | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 3,030,500 |
4 Feb 2020 | MYR | 1.41 | 1.47 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 3,052,000 |
3 Feb 2020 | MYR | 1.42 | 1.42 | 1.38 | 1.41 | 1.41 | -0.03 (-2.08%) | 4,493,600 |
31 Jan 2020 | MYR | 1.47 | 1.49 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 3,373,000 |
30 Jan 2020 | MYR | 1.5 | 1.5 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,846,600 |
29 Jan 2020 | MYR | 1.58 | 1.6 | 1.48 | 1.48 | 1.48 | +0.04 (+2.78%) | 13,430,100 |
28 Jan 2020 | MYR | 1.43 | 1.49 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 3,520,700 |
24 Jan 2020 | MYR | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 2,207,300 |