Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2020 | MYR | 0.755 | 0.8 | 0.75 | 0.785 | 0.785 | +0.005 (+0.64%) | 82,200 |
25 Mar 2020 | MYR | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 89,800 |
24 Mar 2020 | MYR | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | +0.03 (+4%) | 132,700 |
23 Mar 2020 | MYR | 0.765 | 0.765 | 0.725 | 0.75 | 0.75 | -0.05 (-6.25%) | 44,000 |
20 Mar 2020 | MYR | 0.78 | 0.8 | 0.74 | 0.8 | 0.8 | +0.035 (+4.58%) | 134,300 |
19 Mar 2020 | MYR | 0.755 | 0.765 | 0.73 | 0.765 | 0.765 | -0.025 (-3.16%) | 111,400 |
18 Mar 2020 | MYR | 0.8 | 0.8 | 0.75 | 0.79 | 0.79 | -0.01 (-1.25%) | 304,500 |
17 Mar 2020 | MYR | 0.75 | 0.8 | 0.73 | 0.8 | 0.8 | 0.0 (0.0%) | 78,600 |
16 Mar 2020 | MYR | 0.855 | 0.855 | 0.8 | 0.8 | 0.8 | -0.12 (-13.04%) | 177,600 |
13 Mar 2020 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.92 | 0.92 | 0.87 | 0.92 | 0.92 | -0.04 (-4.17%) | 179,000 |
11 Mar 2020 | MYR | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | +0.02 (+2.13%) | 45,000 |
10 Mar 2020 | MYR | 0.93 | 0.945 | 0.92 | 0.94 | 0.94 | -0.015 (-1.57%) | 134,600 |
9 Mar 2020 | MYR | 0.97 | 0.97 | 0.945 | 0.955 | 0.955 | -0.04 (-4.02%) | 122,000 |
6 Mar 2020 | MYR | 0.98 | 0.995 | 0.98 | 0.995 | 0.995 | +0.005 (+0.51%) | 31,000 |
5 Mar 2020 | MYR | 1 | 1 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 116,500 |
4 Mar 2020 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 25,000 |
3 Mar 2020 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 77,600 |
2 Mar 2020 | MYR | 1.03 | 1.03 | 1 | 1 | 1 | -0.03 (-2.91%) | 47,200 |
28 Feb 2020 | MYR | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 14,800 |
27 Feb 2020 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 3,000 |
26 Feb 2020 | MYR | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 0 |
25 Feb 2020 | MYR | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | +0.05 (+4.85%) | 13,200 |
24 Feb 2020 | MYR | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 28,000 |
21 Feb 2020 | MYR | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 5,200 |
20 Feb 2020 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 2,000 |
19 Feb 2020 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 3,000 |
18 Feb 2020 | MYR | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 3,700 |
17 Feb 2020 | MYR | 1.03 | 1.1 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 16,900 |
14 Feb 2020 | MYR | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 30,000 |