Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | MYR | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 137,300 |
4 Mar 2020 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 114,500 |
3 Mar 2020 | MYR | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 227,900 |
2 Mar 2020 | MYR | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 423,000 |
28 Feb 2020 | MYR | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 438,900 |
27 Feb 2020 | MYR | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 103,100 |
26 Feb 2020 | MYR | 1.1 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 245,600 |
25 Feb 2020 | MYR | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 178,300 |
24 Feb 2020 | MYR | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 465,300 |
21 Feb 2020 | MYR | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | +0.03 (+2.83%) | 306,900 |
20 Feb 2020 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 134,100 |
19 Feb 2020 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 240,400 |
18 Feb 2020 | MYR | 1.07 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 235,200 |
17 Feb 2020 | MYR | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 213,300 |
14 Feb 2020 | MYR | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 315,500 |
13 Feb 2020 | MYR | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 223,000 |
12 Feb 2020 | MYR | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 248,600 |
11 Feb 2020 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 139,800 |
10 Feb 2020 | MYR | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 159,300 |
7 Feb 2020 | MYR | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 148,500 |
6 Feb 2020 | MYR | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 82,600 |
5 Feb 2020 | MYR | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 187,000 |
4 Feb 2020 | MYR | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 210,600 |
3 Feb 2020 | MYR | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 333,200 |
31 Jan 2020 | MYR | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 603,500 |
30 Jan 2020 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 168,200 |
29 Jan 2020 | MYR | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 179,800 |
28 Jan 2020 | MYR | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 155,600 |
24 Jan 2020 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 51,800 |
23 Jan 2020 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 264,500 |