Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | MYR | 0.8 | 0.81 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 727,000 |
16 Apr 2020 | MYR | 0.775 | 0.795 | 0.775 | 0.79 | 0.79 | +0.015 (+1.94%) | 257,800 |
15 Apr 2020 | MYR | 0.78 | 0.79 | 0.775 | 0.775 | 0.775 | 0.0 (0.0%) | 149,000 |
14 Apr 2020 | MYR | 0.77 | 0.78 | 0.765 | 0.775 | 0.775 | +0.005 (+0.65%) | 216,000 |
13 Apr 2020 | MYR | 0.77 | 0.775 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 350,400 |
10 Apr 2020 | MYR | 0.79 | 0.79 | 0.765 | 0.77 | 0.77 | -0.01 (-1.28%) | 200,700 |
9 Apr 2020 | MYR | 0.785 | 0.795 | 0.77 | 0.78 | 0.78 | +0.005 (+0.65%) | 392,200 |
8 Apr 2020 | MYR | 0.76 | 0.79 | 0.76 | 0.775 | 0.775 | +0.015 (+1.97%) | 293,500 |
7 Apr 2020 | MYR | 0.75 | 0.775 | 0.75 | 0.76 | 0.76 | +0.015 (+2.01%) | 655,300 |
6 Apr 2020 | MYR | 0.72 | 0.745 | 0.72 | 0.745 | 0.745 | +0.02 (+2.76%) | 461,100 |
3 Apr 2020 | MYR | 0.73 | 0.735 | 0.725 | 0.725 | 0.725 | -0.005 (-0.68%) | 475,800 |
2 Apr 2020 | MYR | 0.725 | 0.73 | 0.72 | 0.73 | 0.73 | +0.005 (+0.69%) | 274,300 |
1 Apr 2020 | MYR | 0.725 | 0.74 | 0.71 | 0.725 | 0.725 | +0.01 (+1.40%) | 853,500 |
31 Mar 2020 | MYR | 0.72 | 0.75 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 728,300 |
30 Mar 2020 | MYR | 0.715 | 0.72 | 0.695 | 0.72 | 0.72 | +0.005 (+0.70%) | 280,800 |
27 Mar 2020 | MYR | 0.72 | 0.74 | 0.715 | 0.715 | 0.715 | +0.005 (+0.70%) | 722,700 |
26 Mar 2020 | MYR | 0.7 | 0.71 | 0.67 | 0.71 | 0.71 | +0.02 (+2.90%) | 344,700 |
25 Mar 2020 | MYR | 0.68 | 0.72 | 0.68 | 0.69 | 0.69 | +0.015 (+2.22%) | 548,600 |
24 Mar 2020 | MYR | 0.65 | 0.685 | 0.65 | 0.675 | 0.675 | +0.01 (+1.50%) | 514,000 |
23 Mar 2020 | MYR | 0.67 | 0.67 | 0.65 | 0.665 | 0.665 | -0.015 (-2.21%) | 306,300 |
20 Mar 2020 | MYR | 0.67 | 0.695 | 0.665 | 0.68 | 0.68 | +0.025 (+3.82%) | 1,565,100 |
19 Mar 2020 | MYR | 0.695 | 0.7 | 0.655 | 0.655 | 0.655 | -0.045 (-6.43%) | 1,064,800 |
18 Mar 2020 | MYR | 0.72 | 0.73 | 0.69 | 0.7 | 0.7 | -0.02 (-2.78%) | 857,900 |
17 Mar 2020 | MYR | 0.645 | 0.74 | 0.64 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,151,100 |
16 Mar 2020 | MYR | 0.81 | 0.81 | 0.74 | 0.74 | 0.74 | -0.125 (-14.45%) | 1,225,200 |
13 Mar 2020 | MYR | 0.865 | 0.865 | 0.865 | 0.865 | 0.865 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.89 | 0.89 | 0.865 | 0.865 | 0.865 | -0.045 (-4.95%) | 667,300 |
11 Mar 2020 | MYR | 0.885 | 0.91 | 0.885 | 0.91 | 0.91 | +0.035 (+4.00%) | 633,800 |
10 Mar 2020 | MYR | 0.87 | 0.9 | 0.865 | 0.875 | 0.875 | -0.01 (-1.13%) | 2,857,400 |
9 Mar 2020 | MYR | 0.93 | 0.93 | 0.88 | 0.885 | 0.885 | -0.05 (-5.35%) | 1,246,700 |