Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 3,672,800 |
22 Jan 2020 | MYR | 1.49 | 1.5 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 848,800 |
21 Jan 2020 | MYR | 1.49 | 1.5 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 885,900 |
20 Jan 2020 | MYR | 1.5 | 1.51 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,093,300 |
17 Jan 2020 | MYR | 1.54 | 1.55 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,535,500 |
16 Jan 2020 | MYR | 1.5 | 1.57 | 1.49 | 1.53 | 1.53 | +0.04 (+2.68%) | 4,550,600 |
15 Jan 2020 | MYR | 1.5 | 1.5 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 871,300 |
14 Jan 2020 | MYR | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,776,100 |
13 Jan 2020 | MYR | 1.47 | 1.5 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,367,500 |
10 Jan 2020 | MYR | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 658,800 |
9 Jan 2020 | MYR | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | +0.03 (+2.08%) | 671,000 |
8 Jan 2020 | MYR | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -0.05 (-3.36%) | 1,904,400 |
7 Jan 2020 | MYR | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 758,900 |
6 Jan 2020 | MYR | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,297,900 |
3 Jan 2020 | MYR | 1.48 | 1.55 | 1.48 | 1.5 | 1.5 | +0.02 (+1.35%) | 2,141,200 |
2 Jan 2020 | MYR | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 1,030,100 |
31 Dec 2019 | MYR | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,182,900 |
30 Dec 2019 | MYR | 1.5 | 1.52 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,038,900 |
27 Dec 2019 | MYR | 1.49 | 1.52 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 1,994,000 |
26 Dec 2019 | MYR | 1.5 | 1.53 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,752,600 |
24 Dec 2019 | MYR | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.04 (-2.61%) | 1,005,700 |
23 Dec 2019 | MYR | 1.46 | 1.53 | 1.43 | 1.53 | 1.53 | +0.06 (+4.08%) | 2,424,900 |
20 Dec 2019 | MYR | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,302,700 |
19 Dec 2019 | MYR | 1.5 | 1.51 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,860,300 |
18 Dec 2019 | MYR | 1.5 | 1.52 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,890,500 |
17 Dec 2019 | MYR | 1.54 | 1.56 | 1.49 | 1.49 | 1.49 | -0.07 (-4.49%) | 2,925,700 |
16 Dec 2019 | MYR | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,407,400 |
13 Dec 2019 | MYR | 1.63 | 1.64 | 1.53 | 1.58 | 1.58 | +0.02 (+1.28%) | 5,029,500 |
12 Dec 2019 | MYR | 1.4 | 1.67 | 1.4 | 1.56 | 1.56 | +0.15 (+10.64%) | 9,382,600 |
11 Dec 2019 | MYR | 1.4 | 1.43 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 586,700 |