Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | MYR | 1.78 | 1.8 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 2,078,900 |
6 Feb 2020 | MYR | 1.8 | 1.8 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,567,900 |
5 Feb 2020 | MYR | 1.78 | 1.81 | 1.77 | 1.8 | 1.8 | +0.02 (+1.12%) | 3,522,400 |
4 Feb 2020 | MYR | 1.79 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 3,931,100 |
3 Feb 2020 | MYR | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 6,468,900 |
31 Jan 2020 | MYR | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 3,158,100 |
30 Jan 2020 | MYR | 1.8 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 3,098,700 |
29 Jan 2020 | MYR | 1.76 | 1.8 | 1.75 | 1.8 | 1.8 | +0.05 (+2.86%) | 5,285,700 |
28 Jan 2020 | MYR | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 2,866,100 |
24 Jan 2020 | MYR | 1.79 | 1.8 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 1,403,200 |
23 Jan 2020 | MYR | 1.8 | 1.8 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 2,834,500 |
22 Jan 2020 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 3,235,500 |
21 Jan 2020 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 2,178,500 |
20 Jan 2020 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 3,272,400 |
17 Jan 2020 | MYR | 1.83 | 1.83 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 1,899,700 |
16 Jan 2020 | MYR | 1.8 | 1.83 | 1.79 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,682,600 |
15 Jan 2020 | MYR | 1.82 | 1.83 | 1.8 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,504,600 |
14 Jan 2020 | MYR | 1.83 | 1.83 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 2,747,900 |
13 Jan 2020 | MYR | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,785,600 |
10 Jan 2020 | MYR | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 0.0 (0.0%) | 2,284,300 |
9 Jan 2020 | MYR | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 1,943,100 |
8 Jan 2020 | MYR | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -0.02 (-1.08%) | 3,459,000 |
7 Jan 2020 | MYR | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | +0.01 (+0.54%) | 3,456,600 |
6 Jan 2020 | MYR | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 2,099,600 |
3 Jan 2020 | MYR | 1.81 | 1.84 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 1,740,500 |
2 Jan 2020 | MYR | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 2,795,300 |
31 Dec 2019 | MYR | 1.79 | 1.81 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 5,052,400 |
30 Dec 2019 | MYR | 1.81 | 1.82 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,223,500 |
27 Dec 2019 | MYR | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 3,420,400 |
26 Dec 2019 | MYR | 1.8 | 1.82 | 1.79 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,628,400 |