Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | MYR | 0.785 | 0.82 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 1,771,000 |
20 Jan 2020 | MYR | 0.785 | 0.795 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 453,000 |
17 Jan 2020 | MYR | 0.775 | 0.795 | 0.775 | 0.79 | 0.79 | +0.005 (+0.64%) | 136,400 |
16 Jan 2020 | MYR | 0.795 | 0.8 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 66,000 |
15 Jan 2020 | MYR | 0.795 | 0.8 | 0.785 | 0.795 | 0.795 | 0.0 (0.0%) | 255,500 |
14 Jan 2020 | MYR | 0.79 | 0.795 | 0.775 | 0.795 | 0.795 | +0.005 (+0.63%) | 1,532,400 |
13 Jan 2020 | MYR | 0.8 | 0.8 | 0.785 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,306,600 |
10 Jan 2020 | MYR | 0.78 | 0.8 | 0.755 | 0.8 | 0.8 | +0.02 (+2.56%) | 2,067,700 |
9 Jan 2020 | MYR | 0.765 | 0.78 | 0.75 | 0.78 | 0.78 | +0.015 (+1.96%) | 1,637,600 |
8 Jan 2020 | MYR | 0.77 | 0.77 | 0.73 | 0.765 | 0.765 | -0.015 (-1.92%) | 986,500 |
7 Jan 2020 | MYR | 0.785 | 0.79 | 0.775 | 0.78 | 0.78 | -0.01 (-1.27%) | 825,100 |
6 Jan 2020 | MYR | 0.78 | 0.805 | 0.77 | 0.79 | 0.79 | -0.005 (-0.63%) | 1,469,700 |
3 Jan 2020 | MYR | 0.78 | 0.805 | 0.76 | 0.795 | 0.795 | +0.02 (+2.58%) | 1,411,400 |
2 Jan 2020 | MYR | 0.755 | 0.78 | 0.75 | 0.775 | 0.775 | +0.025 (+3.33%) | 1,895,400 |
31 Dec 2019 | MYR | 0.71 | 0.76 | 0.71 | 0.75 | 0.75 | +0.02 (+2.74%) | 1,958,900 |
30 Dec 2019 | MYR | 0.7 | 0.73 | 0.695 | 0.73 | 0.73 | +0.015 (+2.10%) | 696,900 |
27 Dec 2019 | MYR | 0.715 | 0.725 | 0.7 | 0.715 | 0.715 | -0.005 (-0.69%) | 913,200 |
26 Dec 2019 | MYR | 0.705 | 0.73 | 0.7 | 0.72 | 0.72 | +0.015 (+2.13%) | 1,518,800 |
24 Dec 2019 | MYR | 0.695 | 0.72 | 0.69 | 0.705 | 0.705 | +0.015 (+2.17%) | 3,164,000 |
23 Dec 2019 | MYR | 0.675 | 0.69 | 0.65 | 0.69 | 0.69 | +0.015 (+2.22%) | 1,451,800 |
20 Dec 2019 | MYR | 0.64 | 0.675 | 0.64 | 0.675 | 0.675 | +0.025 (+3.85%) | 1,508,800 |
19 Dec 2019 | MYR | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.015 (+2.36%) | 117,600 |
18 Dec 2019 | MYR | 0.63 | 0.66 | 0.63 | 0.635 | 0.635 | -0.025 (-3.79%) | 39,400 |
17 Dec 2019 | MYR | 0.645 | 0.66 | 0.63 | 0.66 | 0.66 | 0.0 (0.0%) | 498,100 |
16 Dec 2019 | MYR | 0.66 | 0.68 | 0.65 | 0.66 | 0.66 | +0.005 (+0.76%) | 210,300 |
13 Dec 2019 | MYR | 0.66 | 0.68 | 0.655 | 0.655 | 0.655 | -0.005 (-0.76%) | 601,900 |
12 Dec 2019 | MYR | 0.63 | 0.67 | 0.62 | 0.66 | 0.66 | +0.025 (+3.94%) | 1,292,700 |
11 Dec 2019 | MYR | 0.625 | 0.635 | 0.615 | 0.635 | 0.635 | +0.02 (+3.25%) | 378,300 |
10 Dec 2019 | MYR | 0.61 | 0.635 | 0.605 | 0.615 | 0.615 | +0.01 (+1.65%) | 1,075,400 |
9 Dec 2019 | MYR | 0.58 | 0.61 | 0.58 | 0.605 | 0.605 | +0.03 (+5.22%) | 1,085,800 |