Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | MYR | 5.64 | 5.67 | 5.52 | 5.65 | 5.65 | -0.01 (-0.18%) | 3,884,700 |
5 Mar 2020 | MYR | 5.58 | 5.69 | 5.56 | 5.66 | 5.66 | +0.16 (+2.91%) | 4,812,500 |
4 Mar 2020 | MYR | 5.27 | 5.57 | 5.25 | 5.5 | 5.5 | +0.2 (+3.77%) | 7,012,000 |
3 Mar 2020 | MYR | 5.27 | 5.39 | 5.25 | 5.3 | 5.3 | +0.09 (+1.73%) | 12,049,800 |
2 Mar 2020 | MYR | 5.4 | 5.4 | 5.1 | 5.21 | 5.21 | -0.19 (-3.52%) | 8,038,400 |
28 Feb 2020 | MYR | 5.72 | 5.75 | 5.36 | 5.4 | 5.4 | -0.4 (-6.90%) | 17,291,300 |
27 Feb 2020 | MYR | 5.85 | 6.04 | 5.73 | 5.8 | 5.8 | -0.05 (-0.85%) | 11,285,600 |
26 Feb 2020 | MYR | 6.31 | 6.48 | 5.7 | 5.85 | 5.85 | -0.55 (-8.59%) | 20,722,200 |
25 Feb 2020 | MYR | 6.3 | 6.44 | 6.25 | 6.4 | 6.4 | +0.04 (+0.63%) | 11,571,700 |
24 Feb 2020 | MYR | 6.33 | 6.4 | 6.17 | 6.36 | 6.36 | -0.09 (-1.40%) | 11,075,100 |
21 Feb 2020 | MYR | 6.52 | 6.53 | 6.43 | 6.45 | 6.45 | -0.1 (-1.53%) | 5,759,000 |
20 Feb 2020 | MYR | 6.55 | 6.6 | 6.52 | 6.55 | 6.55 | +0.01 (+0.15%) | 5,948,500 |
19 Feb 2020 | MYR | 6.46 | 6.55 | 6.46 | 6.54 | 6.54 | +0.06 (+0.93%) | 2,406,600 |
18 Feb 2020 | MYR | 6.5 | 6.53 | 6.46 | 6.48 | 6.48 | -0.07 (-1.07%) | 3,652,400 |
17 Feb 2020 | MYR | 6.5 | 6.67 | 6.43 | 6.55 | 6.55 | +0.05 (+0.77%) | 4,706,000 |
14 Feb 2020 | MYR | 6.48 | 6.5 | 6.39 | 6.5 | 6.5 | 0.0 (0.0%) | 4,708,500 |
13 Feb 2020 | MYR | 6.52 | 6.52 | 6.42 | 6.5 | 6.5 | -0.02 (-0.31%) | 4,328,300 |
12 Feb 2020 | MYR | 6.67 | 6.67 | 6.5 | 6.52 | 6.52 | -0.14 (-2.10%) | 3,915,600 |
11 Feb 2020 | MYR | 6.42 | 6.66 | 6.41 | 6.66 | 6.66 | +0.27 (+4.23%) | 4,770,200 |
10 Feb 2020 | MYR | 6.44 | 6.44 | 6.26 | 6.39 | 6.39 | -0.06 (-0.93%) | 2,300,600 |
7 Feb 2020 | MYR | 6.5 | 6.52 | 6.4 | 6.45 | 6.45 | -0.05 (-0.77%) | 3,737,900 |
6 Feb 2020 | MYR | 6.43 | 6.54 | 6.43 | 6.5 | 6.5 | +0.07 (+1.09%) | 4,817,200 |
5 Feb 2020 | MYR | 6.44 | 6.49 | 6.3 | 6.43 | 6.43 | -0.01 (-0.16%) | 5,336,900 |
4 Feb 2020 | MYR | 6.16 | 6.6 | 6.16 | 6.44 | 6.44 | +0.28 (+4.55%) | 5,010,400 |
3 Feb 2020 | MYR | 6.16 | 6.3 | 6 | 6.16 | 6.16 | -0.03 (-0.48%) | 6,611,100 |
31 Jan 2020 | MYR | 6.41 | 6.43 | 6.19 | 6.19 | 6.19 | -0.26 (-4.03%) | 11,785,900 |
30 Jan 2020 | MYR | 6.58 | 6.58 | 6.41 | 6.45 | 6.45 | -0.13 (-1.98%) | 4,531,400 |
29 Jan 2020 | MYR | 6.64 | 6.64 | 6.55 | 6.58 | 6.58 | -0.06 (-0.90%) | 2,287,500 |
28 Jan 2020 | MYR | 6.9 | 6.9 | 6.5 | 6.64 | 6.64 | -0.28 (-4.05%) | 5,592,600 |
24 Jan 2020 | MYR | 6.93 | 7.02 | 6.76 | 6.92 | 6.92 | -0.01 (-0.14%) | 1,871,800 |