Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2020 | MYR | 0.6 | 0.6 | 0.57 | 0.58 | 0.58 | -0.06 (-9.38%) | 557,300 |
11 Mar 2020 | MYR | 0.65 | 0.68 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 1,476,900 |
10 Mar 2020 | MYR | 0.605 | 0.645 | 0.605 | 0.64 | 0.64 | +0.025 (+4.07%) | 1,372,100 |
9 Mar 2020 | MYR | 0.8 | 0.8 | 0.6 | 0.615 | 0.615 | -0.22 (-26.35%) | 4,037,100 |
6 Mar 2020 | MYR | 0.85 | 0.85 | 0.83 | 0.835 | 0.835 | -0.015 (-1.76%) | 82,500 |
5 Mar 2020 | MYR | 0.845 | 0.855 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 128,300 |
4 Mar 2020 | MYR | 0.825 | 0.835 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 158,300 |
3 Mar 2020 | MYR | 0.825 | 0.845 | 0.825 | 0.825 | 0.825 | +0.01 (+1.23%) | 514,100 |
2 Mar 2020 | MYR | 0.83 | 0.83 | 0.81 | 0.815 | 0.815 | -0.02 (-2.40%) | 268,400 |
28 Feb 2020 | MYR | 0.85 | 0.85 | 0.83 | 0.835 | 0.835 | -0.02 (-2.34%) | 506,700 |
27 Feb 2020 | MYR | 0.875 | 0.875 | 0.85 | 0.855 | 0.855 | +0.02 (+2.40%) | 416,400 |
26 Feb 2020 | MYR | 0.835 | 0.84 | 0.83 | 0.835 | 0.835 | -0.005 (-0.60%) | 201,400 |
25 Feb 2020 | MYR | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 260,200 |
24 Feb 2020 | MYR | 0.86 | 0.86 | 0.835 | 0.84 | 0.84 | -0.035 (-4.00%) | 507,700 |
21 Feb 2020 | MYR | 0.875 | 0.875 | 0.865 | 0.875 | 0.875 | +0.01 (+1.16%) | 105,800 |
20 Feb 2020 | MYR | 0.875 | 0.88 | 0.86 | 0.865 | 0.865 | -0.01 (-1.14%) | 202,400 |
19 Feb 2020 | MYR | 0.88 | 0.88 | 0.87 | 0.875 | 0.875 | -0.01 (-1.13%) | 109,800 |
18 Feb 2020 | MYR | 0.88 | 0.885 | 0.86 | 0.885 | 0.885 | +0.005 (+0.57%) | 302,100 |
17 Feb 2020 | MYR | 0.885 | 0.91 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 231,100 |
14 Feb 2020 | MYR | 0.885 | 0.915 | 0.875 | 0.89 | 0.89 | +0.005 (+0.56%) | 476,900 |
13 Feb 2020 | MYR | 0.87 | 0.89 | 0.865 | 0.885 | 0.885 | +0.025 (+2.91%) | 230,500 |
12 Feb 2020 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 18,100 |
11 Feb 2020 | MYR | 0.87 | 0.875 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 105,400 |
10 Feb 2020 | MYR | 0.865 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 118,100 |
7 Feb 2020 | MYR | 0.87 | 0.87 | 0.865 | 0.87 | 0.87 | -0.005 (-0.57%) | 83,000 |
6 Feb 2020 | MYR | 0.895 | 0.895 | 0.865 | 0.875 | 0.875 | +0.015 (+1.74%) | 352,500 |
5 Feb 2020 | MYR | 0.86 | 0.88 | 0.855 | 0.86 | 0.86 | 0.0 (0.0%) | 219,500 |
4 Feb 2020 | MYR | 0.86 | 0.895 | 0.86 | 0.86 | 0.86 | +0.005 (+0.58%) | 92,000 |
3 Feb 2020 | MYR | 0.85 | 0.86 | 0.84 | 0.855 | 0.855 | +0.005 (+0.59%) | 244,600 |
31 Jan 2020 | MYR | 0.89 | 0.905 | 0.85 | 0.85 | 0.85 | -0.055 (-6.08%) | 387,300 |