Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | +0.005 (+0.97%) | 867,800 |
4 Mar 2020 | MYR | 0.515 | 0.525 | 0.51 | 0.515 | 0.515 | +0.015 (+3%) | 1,276,900 |
3 Mar 2020 | MYR | 0.515 | 0.515 | 0.495 | 0.5 | 0.5 | -0.005 (-0.99%) | 900,100 |
2 Mar 2020 | MYR | 0.52 | 0.52 | 0.48 | 0.505 | 0.505 | -0.015 (-2.88%) | 1,847,100 |
28 Feb 2020 | MYR | 0.56 | 0.56 | 0.5 | 0.52 | 0.52 | -0.045 (-7.96%) | 2,495,700 |
27 Feb 2020 | MYR | 0.565 | 0.585 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 954,700 |
26 Feb 2020 | MYR | 0.585 | 0.585 | 0.565 | 0.57 | 0.57 | -0.02 (-3.39%) | 2,169,300 |
25 Feb 2020 | MYR | 0.615 | 0.615 | 0.585 | 0.59 | 0.59 | -0.03 (-4.84%) | 2,888,500 |
24 Feb 2020 | MYR | 0.615 | 0.64 | 0.605 | 0.62 | 0.62 | -0.01 (-1.59%) | 5,455,400 |
21 Feb 2020 | MYR | 0.61 | 0.64 | 0.6 | 0.63 | 0.63 | +0.03 (+5%) | 6,859,800 |
20 Feb 2020 | MYR | 0.62 | 0.625 | 0.6 | 0.6 | 0.6 | -0.015 (-2.44%) | 1,875,000 |
19 Feb 2020 | MYR | 0.62 | 0.635 | 0.605 | 0.615 | 0.615 | +0.01 (+1.65%) | 3,778,100 |
18 Feb 2020 | MYR | 0.59 | 0.63 | 0.59 | 0.605 | 0.605 | +0.02 (+3.42%) | 9,739,500 |
17 Feb 2020 | MYR | 0.59 | 0.595 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 757,100 |
14 Feb 2020 | MYR | 0.59 | 0.595 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 1,248,500 |
13 Feb 2020 | MYR | 0.58 | 0.595 | 0.575 | 0.59 | 0.59 | +0.01 (+1.72%) | 1,970,500 |
12 Feb 2020 | MYR | 0.575 | 0.59 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 1,521,900 |
11 Feb 2020 | MYR | 0.58 | 0.595 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 2,023,100 |
10 Feb 2020 | MYR | 0.575 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 2,628,100 |
7 Feb 2020 | MYR | 0.575 | 0.575 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 788,500 |
6 Feb 2020 | MYR | 0.575 | 0.575 | 0.565 | 0.575 | 0.575 | 0.0 (0.0%) | 1,043,400 |
5 Feb 2020 | MYR | 0.56 | 0.575 | 0.55 | 0.575 | 0.575 | +0.01 (+1.77%) | 2,767,700 |
4 Feb 2020 | MYR | 0.57 | 0.575 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 1,205,700 |
3 Feb 2020 | MYR | 0.58 | 0.585 | 0.565 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,674,000 |
31 Jan 2020 | MYR | 0.595 | 0.6 | 0.575 | 0.58 | 0.58 | -0.03 (-4.92%) | 3,984,400 |
30 Jan 2020 | MYR | 0.575 | 0.635 | 0.57 | 0.61 | 0.61 | +0.045 (+7.96%) | 12,000,900 |
29 Jan 2020 | MYR | 0.56 | 0.57 | 0.555 | 0.565 | 0.565 | -0.01 (-1.74%) | 1,554,300 |
28 Jan 2020 | MYR | 0.6 | 0.61 | 0.57 | 0.575 | 0.575 | +0.015 (+2.68%) | 4,333,700 |
24 Jan 2020 | MYR | 0.56 | 0.565 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,340,300 |
23 Jan 2020 | MYR | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 1,134,700 |