Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | MYR | 0.905 | 0.925 | 0.895 | 0.905 | 0.905 | -0.005 (-0.55%) | 139,700 |
29 Jan 2020 | MYR | 0.885 | 0.935 | 0.885 | 0.91 | 0.91 | +0.025 (+2.82%) | 187,500 |
28 Jan 2020 | MYR | 0.9 | 0.905 | 0.875 | 0.885 | 0.885 | -0.035 (-3.80%) | 262,000 |
24 Jan 2020 | MYR | 0.91 | 0.92 | 0.905 | 0.92 | 0.92 | +0.01 (+1.10%) | 31,300 |
23 Jan 2020 | MYR | 0.92 | 0.925 | 0.91 | 0.91 | 0.91 | -0.005 (-0.55%) | 92,300 |
22 Jan 2020 | MYR | 0.95 | 0.955 | 0.9 | 0.915 | 0.915 | -0.035 (-3.68%) | 1,308,600 |
21 Jan 2020 | MYR | 0.97 | 0.975 | 0.945 | 0.95 | 0.95 | 0.0 (0.0%) | 451,300 |
20 Jan 2020 | MYR | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 177,600 |
17 Jan 2020 | MYR | 0.965 | 0.97 | 0.955 | 0.96 | 0.96 | -0.005 (-0.52%) | 253,900 |
16 Jan 2020 | MYR | 0.96 | 0.965 | 0.96 | 0.965 | 0.965 | 0.0 (0.0%) | 91,900 |
15 Jan 2020 | MYR | 0.97 | 0.97 | 0.955 | 0.965 | 0.965 | -0.01 (-1.03%) | 65,900 |
14 Jan 2020 | MYR | 0.965 | 0.975 | 0.965 | 0.975 | 0.975 | 0.0 (0.0%) | 30,800 |
13 Jan 2020 | MYR | 0.965 | 0.98 | 0.965 | 0.975 | 0.975 | +0.01 (+1.04%) | 36,500 |
10 Jan 2020 | MYR | 0.97 | 0.97 | 0.965 | 0.965 | 0.965 | -0.01 (-1.03%) | 90,000 |
9 Jan 2020 | MYR | 0.96 | 0.975 | 0.96 | 0.975 | 0.975 | +0.015 (+1.56%) | 133,400 |
8 Jan 2020 | MYR | 0.99 | 1 | 0.95 | 0.96 | 0.96 | -0.03 (-3.03%) | 321,500 |
7 Jan 2020 | MYR | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 132,900 |
6 Jan 2020 | MYR | 1 | 1.03 | 0.975 | 1 | 1 | +0.015 (+1.52%) | 1,231,400 |
3 Jan 2020 | MYR | 0.97 | 1 | 0.965 | 0.985 | 0.985 | +0.025 (+2.60%) | 591,500 |
2 Jan 2020 | MYR | 0.96 | 0.965 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 68,700 |
31 Dec 2019 | MYR | 0.965 | 0.965 | 0.955 | 0.96 | 0.96 | -0.005 (-0.52%) | 118,000 |
30 Dec 2019 | MYR | 0.96 | 0.975 | 0.96 | 0.965 | 0.965 | -0.01 (-1.03%) | 91,600 |
27 Dec 2019 | MYR | 0.955 | 0.975 | 0.955 | 0.975 | 0.975 | +0.005 (+0.52%) | 121,800 |
26 Dec 2019 | MYR | 0.955 | 0.97 | 0.955 | 0.97 | 0.97 | +0.02 (+2.11%) | 172,100 |
24 Dec 2019 | MYR | 0.955 | 0.955 | 0.945 | 0.95 | 0.95 | -0.005 (-0.52%) | 176,100 |
23 Dec 2019 | MYR | 0.96 | 0.965 | 0.955 | 0.955 | 0.955 | -0.005 (-0.52%) | 322,700 |
20 Dec 2019 | MYR | 0.965 | 0.965 | 0.955 | 0.96 | 0.96 | -0.005 (-0.52%) | 353,700 |
19 Dec 2019 | MYR | 0.98 | 0.98 | 0.965 | 0.965 | 0.965 | -0.01 (-1.03%) | 535,200 |
18 Dec 2019 | MYR | 0.99 | 0.99 | 0.965 | 0.975 | 0.975 | -0.015 (-1.52%) | 672,000 |
17 Dec 2019 | MYR | 0.965 | 1.02 | 0.965 | 0.99 | 0.99 | +0.02 (+2.06%) | 1,343,800 |