Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 6.99 | 6.99 | 6.88 | 6.93 | 6.93 | -0.03 (-0.43%) | 6,892,100 |
22 Jan 2020 | MYR | 6.99 | 7.1 | 6.9 | 6.96 | 6.96 | -0.03 (-0.43%) | 5,027,800 |
21 Jan 2020 | MYR | 7.04 | 7.04 | 6.99 | 6.99 | 6.99 | -0.04 (-0.57%) | 2,998,700 |
20 Jan 2020 | MYR | 7.03 | 7.05 | 7.01 | 7.03 | 7.03 | 0.0 (0.0%) | 3,492,000 |
17 Jan 2020 | MYR | 7.04 | 7.08 | 6.99 | 7.03 | 7.03 | -0.03 (-0.42%) | 2,163,200 |
16 Jan 2020 | MYR | 7.03 | 7.07 | 6.96 | 7.06 | 7.06 | +0.03 (+0.43%) | 2,325,700 |
15 Jan 2020 | MYR | 7.03 | 7.13 | 7.01 | 7.03 | 7.03 | -0.06 (-0.85%) | 3,348,800 |
14 Jan 2020 | MYR | 7.1 | 7.14 | 7.03 | 7.09 | 7.09 | -0.01 (-0.14%) | 3,976,400 |
13 Jan 2020 | MYR | 7.23 | 7.25 | 7.05 | 7.1 | 7.1 | -0.14 (-1.93%) | 2,711,900 |
10 Jan 2020 | MYR | 7.36 | 7.36 | 7.16 | 7.24 | 7.24 | -0.07 (-0.96%) | 2,246,100 |
9 Jan 2020 | MYR | 7.42 | 7.45 | 7.21 | 7.31 | 7.31 | -0.16 (-2.14%) | 3,250,300 |
8 Jan 2020 | MYR | 7.53 | 7.53 | 7.39 | 7.47 | 7.47 | -0.1 (-1.32%) | 5,689,700 |
7 Jan 2020 | MYR | 7.45 | 7.58 | 7.36 | 7.57 | 7.57 | +0.12 (+1.61%) | 2,487,500 |
6 Jan 2020 | MYR | 7.45 | 7.46 | 7.32 | 7.45 | 7.45 | -0.01 (-0.13%) | 2,056,700 |
3 Jan 2020 | MYR | 7.43 | 7.51 | 7.35 | 7.46 | 7.46 | +0.06 (+0.81%) | 3,061,000 |
2 Jan 2020 | MYR | 7.35 | 7.48 | 7.35 | 7.4 | 7.4 | +0.05 (+0.68%) | 1,872,300 |
31 Dec 2019 | MYR | 7.35 | 7.4 | 7.27 | 7.35 | 7.35 | -0.05 (-0.68%) | 5,185,600 |
30 Dec 2019 | MYR | 7.36 | 7.44 | 7.36 | 7.4 | 7.4 | +0.04 (+0.54%) | 3,010,700 |
27 Dec 2019 | MYR | 7.31 | 7.42 | 7.31 | 7.36 | 7.36 | -0.02 (-0.27%) | 904,900 |
26 Dec 2019 | MYR | 7.44 | 7.44 | 7.33 | 7.38 | 7.38 | +0.01 (+0.14%) | 668,000 |
24 Dec 2019 | MYR | 7.45 | 7.45 | 7.33 | 7.37 | 7.37 | -0.08 (-1.07%) | 1,586,600 |
23 Dec 2019 | MYR | 7.57 | 7.57 | 7.42 | 7.45 | 7.45 | -0.17 (-2.23%) | 3,668,200 |
20 Dec 2019 | MYR | 7.29 | 7.62 | 7.26 | 7.62 | 7.62 | +0.25 (+3.39%) | 9,927,400 |
19 Dec 2019 | MYR | 7.23 | 7.42 | 7.21 | 7.37 | 7.37 | -0.01 (-0.14%) | 4,392,900 |
18 Dec 2019 | MYR | 7.22 | 7.38 | 7.16 | 7.38 | 7.38 | +0.14 (+1.93%) | 2,236,400 |
17 Dec 2019 | MYR | 7.29 | 7.29 | 7.15 | 7.24 | 7.24 | 0.0 (0.0%) | 4,416,600 |
16 Dec 2019 | MYR | 7.2 | 7.29 | 7.12 | 7.24 | 7.24 | +0.04 (+0.56%) | 2,169,100 |
13 Dec 2019 | MYR | 7.06 | 7.22 | 7.01 | 7.2 | 7.2 | +0.17 (+2.42%) | 4,103,800 |
12 Dec 2019 | MYR | 6.99 | 7.08 | 6.99 | 7.03 | 7.03 | +0.04 (+0.57%) | 1,819,900 |
11 Dec 2019 | MYR | 6.99 | 7.04 | 6.96 | 6.99 | 6.99 | -0.01 (-0.14%) | 3,705,200 |