Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | MYR | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -0.035 (-4.58%) | 196,100 |
3 Mar 2020 | MYR | 0.73 | 0.77 | 0.73 | 0.765 | 0.765 | +0.02 (+2.68%) | 177,000 |
2 Mar 2020 | MYR | 0.64 | 0.745 | 0.64 | 0.745 | 0.745 | +0.04 (+5.67%) | 290,500 |
28 Feb 2020 | MYR | 0.7 | 0.715 | 0.66 | 0.705 | 0.705 | -0.04 (-5.37%) | 680,800 |
27 Feb 2020 | MYR | 0.735 | 0.755 | 0.73 | 0.745 | 0.745 | +0.015 (+2.05%) | 95,700 |
26 Feb 2020 | MYR | 0.74 | 0.745 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 207,700 |
25 Feb 2020 | MYR | 0.745 | 0.75 | 0.735 | 0.75 | 0.75 | 0.0 (0.0%) | 67,300 |
24 Feb 2020 | MYR | 0.76 | 0.76 | 0.745 | 0.75 | 0.75 | -0.03 (-3.85%) | 447,200 |
21 Feb 2020 | MYR | 0.78 | 0.78 | 0.775 | 0.78 | 0.78 | +0.005 (+0.65%) | 192,000 |
20 Feb 2020 | MYR | 0.79 | 0.79 | 0.775 | 0.775 | 0.775 | -0.015 (-1.90%) | 282,500 |
19 Feb 2020 | MYR | 0.795 | 0.795 | 0.775 | 0.79 | 0.79 | -0.005 (-0.63%) | 286,100 |
18 Feb 2020 | MYR | 0.78 | 0.8 | 0.765 | 0.795 | 0.795 | +0.015 (+1.92%) | 453,700 |
17 Feb 2020 | MYR | 0.785 | 0.79 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 568,100 |
14 Feb 2020 | MYR | 0.755 | 0.78 | 0.745 | 0.78 | 0.78 | +0.03 (+4%) | 896,000 |
13 Feb 2020 | MYR | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 676,000 |
12 Feb 2020 | MYR | 0.7 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 1,432,600 |
11 Feb 2020 | MYR | 0.72 | 0.725 | 0.71 | 0.71 | 0.71 | -0.025 (-3.40%) | 373,800 |
10 Feb 2020 | MYR | 0.72 | 0.735 | 0.715 | 0.735 | 0.735 | -0.01 (-1.34%) | 112,800 |
7 Feb 2020 | MYR | 0.73 | 0.75 | 0.73 | 0.745 | 0.745 | +0.02 (+2.76%) | 171,300 |
6 Feb 2020 | MYR | 0.725 | 0.75 | 0.72 | 0.725 | 0.725 | -0.02 (-2.68%) | 185,300 |
5 Feb 2020 | MYR | 0.755 | 0.755 | 0.745 | 0.745 | 0.745 | +0.005 (+0.68%) | 20,100 |
4 Feb 2020 | MYR | 0.74 | 0.76 | 0.725 | 0.74 | 0.74 | 0.0 (0.0%) | 602,000 |
3 Feb 2020 | MYR | 0.76 | 0.76 | 0.705 | 0.74 | 0.74 | -0.03 (-3.90%) | 740,100 |
31 Jan 2020 | MYR | 0.835 | 0.835 | 0.77 | 0.77 | 0.77 | -0.06 (-7.23%) | 1,516,700 |
30 Jan 2020 | MYR | 0.865 | 0.865 | 0.83 | 0.83 | 0.83 | -0.015 (-1.78%) | 3,362,100 |
29 Jan 2020 | MYR | 0.81 | 0.845 | 0.79 | 0.845 | 0.845 | +0.045 (+5.63%) | 1,442,700 |
28 Jan 2020 | MYR | 0.815 | 0.82 | 0.785 | 0.8 | 0.8 | -0.015 (-1.84%) | 337,300 |
24 Jan 2020 | MYR | 0.81 | 0.82 | 0.79 | 0.815 | 0.815 | +0.025 (+3.16%) | 306,900 |
23 Jan 2020 | MYR | 0.8 | 0.83 | 0.79 | 0.79 | 0.79 | 0.0 (0.0%) | 1,156,000 |
22 Jan 2020 | MYR | 0.805 | 0.825 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 1,521,700 |