Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2020 | MYR | 1.01 | 1.07 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 71,000 |
8 Apr 2020 | MYR | 0.98 | 1.03 | 0.955 | 1.01 | 1.01 | +0.01 (+1%) | 132,900 |
7 Apr 2020 | MYR | 0.905 | 1.03 | 0.905 | 1 | 1 | +0.12 (+13.64%) | 179,200 |
6 Apr 2020 | MYR | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | +0.05 (+6.02%) | 75,000 |
3 Apr 2020 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
2 Apr 2020 | MYR | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +0.005 (+0.61%) | 25,700 |
1 Apr 2020 | MYR | 0.84 | 0.84 | 0.825 | 0.825 | 0.825 | 0.0 (0.0%) | 12,700 |
31 Mar 2020 | MYR | 0.82 | 0.825 | 0.82 | 0.825 | 0.825 | -0.055 (-6.25%) | 29,800 |
30 Mar 2020 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 3,000 |
27 Mar 2020 | MYR | 0.86 | 0.91 | 0.86 | 0.88 | 0.88 | +0.03 (+3.53%) | 96,000 |
26 Mar 2020 | MYR | 0.8 | 0.85 | 0.8 | 0.85 | 0.85 | +0.055 (+6.92%) | 60,500 |
25 Mar 2020 | MYR | 0.785 | 0.805 | 0.78 | 0.795 | 0.795 | +0.025 (+3.25%) | 71,900 |
24 Mar 2020 | MYR | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | +0.02 (+2.67%) | 27,500 |
23 Mar 2020 | MYR | 0.78 | 0.78 | 0.735 | 0.75 | 0.75 | -0.07 (-8.54%) | 66,000 |
20 Mar 2020 | MYR | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | +0.025 (+3.14%) | 52,000 |
19 Mar 2020 | MYR | 0.86 | 0.86 | 0.79 | 0.795 | 0.795 | -0.075 (-8.62%) | 94,800 |
18 Mar 2020 | MYR | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 50,000 |
17 Mar 2020 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 33,000 |
16 Mar 2020 | MYR | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -0.05 (-5.38%) | 76,500 |
13 Mar 2020 | MYR | 0.96 | 0.96 | 0.925 | 0.93 | 0.93 | -0.07 (-7.00%) | 102,900 |
12 Mar 2020 | MYR | 1.02 | 1.03 | 1 | 1 | 1 | -0.02 (-1.96%) | 93,300 |
11 Mar 2020 | MYR | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 31,700 |
10 Mar 2020 | MYR | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.06 (+6.12%) | 79,600 |
9 Mar 2020 | MYR | 1.05 | 1.05 | 0.975 | 0.98 | 0.98 | -0.07 (-6.67%) | 84,900 |
6 Mar 2020 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 29,500 |
5 Mar 2020 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 3,000 |
4 Mar 2020 | MYR | 1.1 | 1.1 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 22,800 |
3 Mar 2020 | MYR | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 5,800 |
2 Mar 2020 | MYR | 1.09 | 1.1 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 38,500 |
28 Feb 2020 | MYR | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 72,400 |