Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | MYR | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | +0.01 (+0.52%) | 721,700 |
5 Mar 2020 | MYR | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,906,000 |
4 Mar 2020 | MYR | 1.96 | 1.97 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 1,610,200 |
3 Mar 2020 | MYR | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 1,072,800 |
2 Mar 2020 | MYR | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | -0.01 (-0.51%) | 2,284,800 |
28 Feb 2020 | MYR | 1.93 | 1.97 | 1.92 | 1.96 | 1.96 | +0.02 (+1.03%) | 8,160,100 |
27 Feb 2020 | MYR | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 477,200 |
26 Feb 2020 | MYR | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 54,600 |
25 Feb 2020 | MYR | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | +0.04 (+2.08%) | 7,672,800 |
24 Feb 2020 | MYR | 1.9 | 1.95 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 2,997,100 |
21 Feb 2020 | MYR | 1.92 | 1.93 | 1.9 | 1.9 | 1.9 | -0.02 (-1.04%) | 2,924,300 |
20 Feb 2020 | MYR | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 1,050,200 |
19 Feb 2020 | MYR | 1.93 | 1.94 | 1.92 | 1.93 | 1.93 | 0.0 (0.0%) | 2,445,200 |
18 Feb 2020 | MYR | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -0.03 (-1.53%) | 2,145,100 |
17 Feb 2020 | MYR | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | -0.03 (-1.51%) | 2,449,600 |
14 Feb 2020 | MYR | 1.97 | 2 | 1.96 | 1.99 | 1.99 | +0.01 (+0.51%) | 3,750,000 |
13 Feb 2020 | MYR | 1.98 | 2 | 1.95 | 1.98 | 1.98 | -0.02 (-1%) | 3,225,600 |
12 Feb 2020 | MYR | 1.92 | 2 | 1.9 | 2 | 2 | +0.08 (+4.17%) | 5,551,700 |
11 Feb 2020 | MYR | 1.92 | 1.92 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 2,083,600 |
10 Feb 2020 | MYR | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 0.0 (0.0%) | 182,600 |
7 Feb 2020 | MYR | 1.91 | 1.93 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 1,484,700 |
6 Feb 2020 | MYR | 1.92 | 1.92 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 1,972,800 |
5 Feb 2020 | MYR | 1.9 | 1.92 | 1.9 | 1.92 | 1.92 | +0.01 (+0.52%) | 854,400 |
4 Feb 2020 | MYR | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 3,080,800 |
3 Feb 2020 | MYR | 1.92 | 1.92 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 1,329,500 |
31 Jan 2020 | MYR | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 1,868,400 |
30 Jan 2020 | MYR | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.01 (-0.52%) | 1,134,600 |
29 Jan 2020 | MYR | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 1,703,100 |
28 Jan 2020 | MYR | 1.91 | 1.92 | 1.89 | 1.92 | 1.92 | +0.02 (+1.05%) | 678,400 |
24 Jan 2020 | MYR | 1.92 | 1.92 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 2,112,000 |