Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 6.75 | 6.86 | 6.71 | 6.86 | 6.86 | +0.1 (+1.48%) | 1,820,900 |
22 Jan 2020 | MYR | 6.98 | 7.08 | 6.7 | 6.76 | 6.76 | -0.23 (-3.29%) | 5,002,200 |
21 Jan 2020 | MYR | 7.01 | 7.02 | 6.97 | 6.99 | 6.99 | -0.02 (-0.29%) | 1,260,800 |
20 Jan 2020 | MYR | 7.13 | 7.14 | 7.01 | 7.01 | 7.01 | -0.08 (-1.13%) | 664,800 |
17 Jan 2020 | MYR | 7.14 | 7.19 | 7.08 | 7.09 | 7.09 | -0.06 (-0.84%) | 655,900 |
16 Jan 2020 | MYR | 7.09 | 7.19 | 7.04 | 7.15 | 7.15 | +0.06 (+0.85%) | 1,815,500 |
15 Jan 2020 | MYR | 7.05 | 7.09 | 6.98 | 7.09 | 7.09 | +0.09 (+1.29%) | 1,890,000 |
14 Jan 2020 | MYR | 7.02 | 7.05 | 6.97 | 7 | 7 | 0.0 (0.0%) | 1,560,800 |
13 Jan 2020 | MYR | 7.07 | 7.07 | 6.96 | 7 | 7 | -0.05 (-0.71%) | 2,674,800 |
10 Jan 2020 | MYR | 6.98 | 7.12 | 6.93 | 7.05 | 7.05 | +0.07 (+1.00%) | 5,624,000 |
9 Jan 2020 | MYR | 7.14 | 7.23 | 6.94 | 6.98 | 6.98 | -0.14 (-1.97%) | 6,625,200 |
8 Jan 2020 | MYR | 7.23 | 7.23 | 7.02 | 7.12 | 7.12 | -0.14 (-1.93%) | 6,168,000 |
7 Jan 2020 | MYR | 7.59 | 7.59 | 7.22 | 7.26 | 7.26 | -0.3 (-3.97%) | 5,725,600 |
6 Jan 2020 | MYR | 7.63 | 7.63 | 7.56 | 7.56 | 7.56 | 0.0 (0.0%) | 2,257,800 |
3 Jan 2020 | MYR | 7.58 | 7.67 | 7.54 | 7.56 | 7.56 | -0.02 (-0.26%) | 1,867,500 |
2 Jan 2020 | MYR | 7.61 | 7.63 | 7.53 | 7.58 | 7.58 | -0.02 (-0.26%) | 959,200 |
31 Dec 2019 | MYR | 7.7 | 7.7 | 7.56 | 7.6 | 7.6 | -0.12 (-1.55%) | 1,086,300 |
30 Dec 2019 | MYR | 7.71 | 7.73 | 7.65 | 7.72 | 7.72 | +0.03 (+0.39%) | 747,100 |
27 Dec 2019 | MYR | 7.68 | 7.74 | 7.6 | 7.69 | 7.69 | +0.02 (+0.26%) | 1,624,500 |
26 Dec 2019 | MYR | 7.67 | 7.69 | 7.64 | 7.67 | 7.67 | -0.06 (-0.78%) | 447,200 |
24 Dec 2019 | MYR | 7.7 | 7.79 | 7.65 | 7.73 | 7.73 | 0.0 (0.0%) | 330,700 |
23 Dec 2019 | MYR | 7.6 | 7.8 | 7.6 | 7.73 | 7.73 | +0.14 (+1.84%) | 1,404,900 |
20 Dec 2019 | MYR | 7.6 | 7.63 | 7.49 | 7.59 | 7.59 | -0.05 (-0.65%) | 4,953,700 |
19 Dec 2019 | MYR | 7.6 | 7.64 | 7.57 | 7.64 | 7.64 | -0.01 (-0.13%) | 3,965,500 |
18 Dec 2019 | MYR | 7.38 | 7.66 | 7.3 | 7.65 | 7.65 | +0.24 (+3.24%) | 5,286,400 |
17 Dec 2019 | MYR | 7.5 | 7.51 | 7.3 | 7.41 | 7.41 | -0.07 (-0.94%) | 3,982,400 |
16 Dec 2019 | MYR | 7.57 | 7.58 | 7.43 | 7.48 | 7.48 | -0.07 (-0.93%) | 8,147,300 |
13 Dec 2019 | MYR | 7.88 | 7.94 | 7.48 | 7.55 | 7.55 | -0.34 (-4.31%) | 5,446,700 |
12 Dec 2019 | MYR | 8.04 | 8.04 | 7.82 | 7.89 | 7.89 | -0.23 (-2.83%) | 3,866,700 |
11 Dec 2019 | MYR | 8.1 | 8.3 | 8.07 | 8.12 | 8.12 | +0.06 (+0.74%) | 3,450,700 |