Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2020 | MYR | 0.88 | 0.88 | 0.85 | 0.855 | 0.855 | -0.025 (-2.84%) | 202,900 |
11 Mar 2020 | MYR | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 123,000 |
10 Mar 2020 | MYR | 0.895 | 0.9 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 283,000 |
9 Mar 2020 | MYR | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | -0.04 (-4.21%) | 383,300 |
6 Mar 2020 | MYR | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 20,800 |
5 Mar 2020 | MYR | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 44,000 |
4 Mar 2020 | MYR | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 37,000 |
3 Mar 2020 | MYR | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 56,000 |
2 Mar 2020 | MYR | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 660,000 |
28 Feb 2020 | MYR | 0.98 | 0.98 | 0.955 | 0.96 | 0.96 | -0.04 (-4%) | 153,500 |
27 Feb 2020 | MYR | 0.99 | 1 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 269,400 |
26 Feb 2020 | MYR | 0.985 | 0.99 | 0.985 | 0.99 | 0.99 | -0.01 (-1%) | 52,800 |
25 Feb 2020 | MYR | 0.985 | 1 | 0.985 | 1 | 1 | 0.0 (0.0%) | 40,600 |
24 Feb 2020 | MYR | 0.99 | 1 | 0.985 | 1 | 1 | -0.03 (-2.91%) | 96,400 |
21 Feb 2020 | MYR | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 111,000 |
20 Feb 2020 | MYR | 1.01 | 1.01 | 1 | 1 | 1 | -0.02 (-1.96%) | 58,400 |
19 Feb 2020 | MYR | 1 | 1.02 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 124,900 |
18 Feb 2020 | MYR | 1 | 1 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 917,200 |
17 Feb 2020 | MYR | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 1,000 |
14 Feb 2020 | MYR | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 28,000 |
13 Feb 2020 | MYR | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 76,000 |
12 Feb 2020 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 30,000 |
11 Feb 2020 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,000 |
10 Feb 2020 | MYR | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.04 (+4%) | 17,000 |
7 Feb 2020 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 25,000 |
6 Feb 2020 | MYR | 1 | 1 | 1 | 1 | 1 | 0.0 (0.0%) | 5,000 |
5 Feb 2020 | MYR | 1.01 | 1.07 | 1 | 1 | 1 | -0.01 (-0.99%) | 39,300 |
4 Feb 2020 | MYR | 1 | 1.01 | 1 | 1.01 | 1.01 | +0.02 (+2.02%) | 70,400 |
3 Feb 2020 | MYR | 0.99 | 0.99 | 0.985 | 0.99 | 0.99 | 0.0 (0.0%) | 87,300 |
31 Jan 2020 | MYR | 0.995 | 0.995 | 0.99 | 0.99 | 0.99 | -0.01 (-1%) | 189,600 |