Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Feb 2020 | MYR | 0.505 | 0.525 | 0.505 | 0.525 | 0.525 | +0.01 (+1.94%) | 920,000 |
24 Feb 2020 | MYR | 0.52 | 0.52 | 0.5 | 0.515 | 0.515 | -0.03 (-5.50%) | 841,600 |
21 Feb 2020 | MYR | 0.54 | 0.545 | 0.535 | 0.545 | 0.545 | +0.005 (+0.93%) | 551,900 |
20 Feb 2020 | MYR | 0.52 | 0.545 | 0.52 | 0.54 | 0.54 | +0.025 (+4.85%) | 1,234,700 |
19 Feb 2020 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | +0.01 (+1.98%) | 476,900 |
18 Feb 2020 | MYR | 0.51 | 0.51 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 145,000 |
17 Feb 2020 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 512,700 |
14 Feb 2020 | MYR | 0.515 | 0.52 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 914,100 |
13 Feb 2020 | MYR | 0.48 | 0.52 | 0.48 | 0.515 | 0.515 | +0.035 (+7.29%) | 829,000 |
12 Feb 2020 | MYR | 0.495 | 0.495 | 0.48 | 0.48 | 0.48 | -0.025 (-4.95%) | 857,000 |
11 Feb 2020 | MYR | 0.485 | 0.505 | 0.48 | 0.505 | 0.505 | +0.015 (+3.06%) | 541,600 |
10 Feb 2020 | MYR | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 195,000 |
7 Feb 2020 | MYR | 0.485 | 0.495 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 138,600 |
6 Feb 2020 | MYR | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | +0.02 (+4.21%) | 267,000 |
5 Feb 2020 | MYR | 0.495 | 0.495 | 0.465 | 0.475 | 0.475 | -0.015 (-3.06%) | 454,600 |
4 Feb 2020 | MYR | 0.485 | 0.49 | 0.48 | 0.49 | 0.49 | +0.01 (+2.08%) | 212,400 |
3 Feb 2020 | MYR | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 737,000 |
31 Jan 2020 | MYR | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -0.02 (-3.92%) | 593,900 |
30 Jan 2020 | MYR | 0.515 | 0.515 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 85,500 |
29 Jan 2020 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 275,600 |
28 Jan 2020 | MYR | 0.52 | 0.52 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 355,500 |
24 Jan 2020 | MYR | 0.505 | 0.52 | 0.505 | 0.52 | 0.52 | +0.01 (+1.96%) | 124,000 |
23 Jan 2020 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 136,500 |
22 Jan 2020 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 58,000 |
21 Jan 2020 | MYR | 0.515 | 0.515 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 132,800 |
20 Jan 2020 | MYR | 0.505 | 0.515 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 95,400 |
17 Jan 2020 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 123,400 |
16 Jan 2020 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | 0.0 (0.0%) | 87,000 |
15 Jan 2020 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 113,000 |
14 Jan 2020 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 196,000 |