Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | MYR | 6.16 | 6.18 | 5.96 | 6.01 | 6.01 | -0.21 (-3.38%) | 4,726,500 |
5 Mar 2020 | MYR | 6.23 | 6.23 | 6.14 | 6.22 | 6.22 | 0.0 (0.0%) | 969,800 |
4 Mar 2020 | MYR | 6.22 | 6.26 | 6.13 | 6.22 | 6.22 | 0.0 (0.0%) | 3,565,100 |
3 Mar 2020 | MYR | 6.41 | 6.45 | 6.17 | 6.22 | 6.22 | -0.13 (-2.05%) | 4,808,700 |
2 Mar 2020 | MYR | 6.58 | 6.58 | 6.3 | 6.35 | 6.35 | -0.24 (-3.64%) | 5,235,300 |
28 Feb 2020 | MYR | 6.6 | 6.73 | 6.54 | 6.59 | 6.59 | -0.26 (-3.80%) | 6,695,400 |
27 Feb 2020 | MYR | 6.7 | 6.89 | 6.7 | 6.85 | 6.85 | +0.05 (+0.74%) | 3,162,500 |
26 Feb 2020 | MYR | 6.51 | 6.85 | 6.5 | 6.8 | 6.8 | +0.03 (+0.44%) | 5,598,900 |
25 Feb 2020 | MYR | 6.55 | 6.79 | 6.52 | 6.77 | 6.77 | +0.19 (+2.89%) | 1,617,100 |
24 Feb 2020 | MYR | 6.67 | 6.68 | 6.46 | 6.58 | 6.58 | -0.17 (-2.52%) | 3,175,500 |
21 Feb 2020 | MYR | 6.86 | 6.86 | 6.7 | 6.75 | 6.75 | -0.13 (-1.89%) | 3,742,000 |
20 Feb 2020 | MYR | 7 | 7.01 | 6.85 | 6.88 | 6.88 | -0.17 (-2.41%) | 4,513,400 |
19 Feb 2020 | MYR | 7 | 7.05 | 6.91 | 7.05 | 7.05 | +0.03 (+0.43%) | 1,778,900 |
18 Feb 2020 | MYR | 7 | 7.06 | 7 | 7.02 | 7.02 | +0.02 (+0.29%) | 391,500 |
17 Feb 2020 | MYR | 7.03 | 7.04 | 6.98 | 7 | 7 | 0.0 (0.0%) | 762,900 |
14 Feb 2020 | MYR | 7.05 | 7.05 | 6.85 | 7 | 7 | 0.0 (0.0%) | 1,368,400 |
13 Feb 2020 | MYR | 7.08 | 7.08 | 6.94 | 7 | 7 | -0.15 (-2.10%) | 1,353,000 |
12 Feb 2020 | MYR | 6.86 | 7.2 | 6.86 | 7.15 | 7.15 | +0.28 (+4.08%) | 2,886,000 |
11 Feb 2020 | MYR | 6.88 | 6.92 | 6.84 | 6.87 | 6.87 | -0.03 (-0.43%) | 2,383,000 |
10 Feb 2020 | MYR | 7.04 | 7.04 | 6.82 | 6.9 | 6.9 | -0.1 (-1.43%) | 2,071,600 |
7 Feb 2020 | MYR | 7 | 7.14 | 6.94 | 7 | 7 | -0.04 (-0.57%) | 2,825,100 |
6 Feb 2020 | MYR | 6.97 | 7.09 | 6.97 | 7.04 | 7.04 | +0.1 (+1.44%) | 1,540,700 |
5 Feb 2020 | MYR | 6.8 | 6.98 | 6.78 | 6.94 | 6.94 | +0.14 (+2.06%) | 6,438,500 |
4 Feb 2020 | MYR | 6.74 | 6.8 | 6.63 | 6.8 | 6.8 | +0.17 (+2.56%) | 9,513,300 |
3 Feb 2020 | MYR | 6.74 | 6.76 | 6.58 | 6.63 | 6.63 | -0.11 (-1.63%) | 27,022,000 |
31 Jan 2020 | MYR | 6.84 | 6.88 | 6.51 | 6.74 | 6.74 | -0.13 (-1.89%) | 5,944,000 |
30 Jan 2020 | MYR | 6.65 | 6.91 | 6.64 | 6.87 | 6.87 | +0.19 (+2.84%) | 3,423,600 |
29 Jan 2020 | MYR | 6.43 | 6.71 | 6.4 | 6.68 | 6.68 | +0.31 (+4.87%) | 4,408,500 |
28 Jan 2020 | MYR | 6.7 | 6.7 | 6.18 | 6.37 | 6.37 | -0.46 (-6.73%) | 9,282,400 |
24 Jan 2020 | MYR | 6.88 | 6.99 | 6.77 | 6.83 | 6.83 | -0.03 (-0.44%) | 4,195,700 |