Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 1.91 | 1.94 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 3,367,100 |
22 Jan 2020 | MYR | 1.89 | 1.96 | 1.89 | 1.95 | 1.95 | +0.06 (+3.17%) | 2,399,400 |
21 Jan 2020 | MYR | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.02 (-1.05%) | 929,000 |
20 Jan 2020 | MYR | 1.9 | 1.91 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 3,099,300 |
17 Jan 2020 | MYR | 1.9 | 1.91 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 5,654,300 |
16 Jan 2020 | MYR | 1.91 | 1.91 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 6,058,900 |
15 Jan 2020 | MYR | 1.89 | 1.91 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 1,852,100 |
14 Jan 2020 | MYR | 1.89 | 1.9 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 3,842,200 |
13 Jan 2020 | MYR | 1.9 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 3,744,200 |
10 Jan 2020 | MYR | 1.89 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 1,723,500 |
9 Jan 2020 | MYR | 1.89 | 1.89 | 1.88 | 1.89 | 1.89 | +0.01 (+0.53%) | 2,812,200 |
8 Jan 2020 | MYR | 1.9 | 1.9 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 3,116,400 |
7 Jan 2020 | MYR | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,746,800 |
6 Jan 2020 | MYR | 1.9 | 1.91 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 656,100 |
3 Jan 2020 | MYR | 1.91 | 1.91 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 469,400 |
2 Jan 2020 | MYR | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | +0.02 (+1.06%) | 1,170,700 |
31 Dec 2019 | MYR | 1.91 | 1.91 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,636,800 |
30 Dec 2019 | MYR | 1.91 | 1.91 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 820,100 |
27 Dec 2019 | MYR | 1.91 | 1.92 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 2,821,000 |
26 Dec 2019 | MYR | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 1,286,700 |
24 Dec 2019 | MYR | 1.9 | 1.93 | 1.9 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,390,100 |
23 Dec 2019 | MYR | 1.91 | 1.91 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 1,167,500 |
20 Dec 2019 | MYR | 1.92 | 1.92 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 1,073,500 |
19 Dec 2019 | MYR | 1.91 | 1.93 | 1.9 | 1.92 | 1.92 | +0.02 (+1.05%) | 2,236,800 |
18 Dec 2019 | MYR | 1.9 | 1.91 | 1.9 | 1.9 | 1.9 | 0.0 (0.0%) | 2,046,600 |
17 Dec 2019 | MYR | 1.91 | 1.91 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 3,966,500 |
16 Dec 2019 | MYR | 1.92 | 1.93 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 663,900 |
13 Dec 2019 | MYR | 1.92 | 1.93 | 1.9 | 1.92 | 1.92 | 0.0 (0.0%) | 2,989,000 |
12 Dec 2019 | MYR | 1.93 | 1.94 | 1.9 | 1.92 | 1.92 | -0.01 (-0.52%) | 2,935,200 |
11 Dec 2019 | MYR | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 3,388,500 |