Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | MYR | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 70,100 |
24 Jan 2020 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.01 (+0.94%) | 21,500 |
23 Jan 2020 | MYR | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 52,900 |
22 Jan 2020 | MYR | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 60,500 |
21 Jan 2020 | MYR | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 126,800 |
20 Jan 2020 | MYR | 1.11 | 1.14 | 1.1 | 1.12 | 1.12 | +0.05 (+4.67%) | 373,900 |
17 Jan 2020 | MYR | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 71,000 |
16 Jan 2020 | MYR | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 32,000 |
15 Jan 2020 | MYR | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 82,700 |
14 Jan 2020 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 6,000 |
13 Jan 2020 | MYR | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 16,700 |
10 Jan 2020 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 13,700 |
9 Jan 2020 | MYR | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 39,200 |
8 Jan 2020 | MYR | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 7,000 |
7 Jan 2020 | MYR | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 119,000 |
6 Jan 2020 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 36,000 |
3 Jan 2020 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 96,100 |
2 Jan 2020 | MYR | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 100,000 |
31 Dec 2019 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.0 (0.0%) | 25,500 |
30 Dec 2019 | MYR | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | -0.01 (-0.94%) | 52,000 |
27 Dec 2019 | MYR | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 18,800 |
26 Dec 2019 | MYR | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 55,700 |
24 Dec 2019 | MYR | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 97,800 |
23 Dec 2019 | MYR | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 27,400 |
20 Dec 2019 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 19,000 |
19 Dec 2019 | MYR | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 182,600 |
18 Dec 2019 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 24,500 |
17 Dec 2019 | MYR | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 32,600 |
16 Dec 2019 | MYR | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 169,000 |
13 Dec 2019 | MYR | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 14,000 |