Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | MYR | 1.09 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 205,800 |
21 Jan 2020 | MYR | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 283,500 |
20 Jan 2020 | MYR | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 360,100 |
17 Jan 2020 | MYR | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 232,900 |
16 Jan 2020 | MYR | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 219,900 |
15 Jan 2020 | MYR | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 107,700 |
14 Jan 2020 | MYR | 1.07 | 1.1 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 192,900 |
13 Jan 2020 | MYR | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 182,000 |
10 Jan 2020 | MYR | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 252,900 |
9 Jan 2020 | MYR | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 192,400 |
8 Jan 2020 | MYR | 1.1 | 1.1 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 444,100 |
7 Jan 2020 | MYR | 1.09 | 1.1 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 280,900 |
6 Jan 2020 | MYR | 1.14 | 1.14 | 1.09 | 1.11 | 1.11 | -0.03 (-2.63%) | 233,000 |
3 Jan 2020 | MYR | 1.17 | 1.19 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 771,800 |
2 Jan 2020 | MYR | 1.06 | 1.16 | 1.06 | 1.15 | 1.15 | +0.09 (+8.49%) | 1,505,600 |
31 Dec 2019 | MYR | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 919,100 |
30 Dec 2019 | MYR | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 394,200 |
27 Dec 2019 | MYR | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 643,700 |
26 Dec 2019 | MYR | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 264,100 |
24 Dec 2019 | MYR | 1 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 110,000 |
23 Dec 2019 | MYR | 0.995 | 1 | 0.995 | 1 | 1 | 0.0 (0.0%) | 136,600 |
20 Dec 2019 | MYR | 1 | 1.01 | 0.995 | 1 | 1 | 0.0 (0.0%) | 236,100 |
19 Dec 2019 | MYR | 1.02 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 166,800 |
18 Dec 2019 | MYR | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 86,100 |
17 Dec 2019 | MYR | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 95,700 |
16 Dec 2019 | MYR | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 181,400 |
13 Dec 2019 | MYR | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | +0.01 (+0.99%) | 134,700 |
12 Dec 2019 | MYR | 1.01 | 1.01 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 115,400 |
11 Dec 2019 | MYR | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 118,700 |
10 Dec 2019 | MYR | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | +0.01 (+1%) | 600,400 |