Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | MYR | 0.3833 | 0.3867 | 0.38 | 0.3867 | 0.3867 | -0.003 (-0.85%) | 613,050 |
5 Mar 2020 | MYR | 0.3867 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 284,700 |
4 Mar 2020 | MYR | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 489,300 |
3 Mar 2020 | MYR | 0.39 | 0.39 | 0.3867 | 0.39 | 0.39 | 0.0 (0.0%) | 509,700 |
2 Mar 2020 | MYR | 0.3733 | 0.39 | 0.37 | 0.39 | 0.39 | +0.007 (+1.75%) | 932,550 |
28 Feb 2020 | MYR | 0.39 | 0.39 | 0.37 | 0.3833 | 0.3833 | -0.007 (-1.72%) | 2,888,400 |
27 Feb 2020 | MYR | 0.3933 | 0.3933 | 0.3867 | 0.39 | 0.39 | -0.003 (-0.84%) | 1,860,000 |
26 Feb 2020 | MYR | 0.3933 | 0.3967 | 0.39 | 0.3933 | 0.3933 | 0.0 (0.0%) | 3,702,300 |
25 Feb 2020 | MYR | 0.3967 | 0.3967 | 0.39 | 0.3933 | 0.3933 | -0.003 (-0.86%) | 1,226,850 |
24 Feb 2020 | MYR | 0.39 | 0.3967 | 0.39 | 0.3967 | 0.3967 | -0.003 (-0.83%) | 2,796,300 |
21 Feb 2020 | MYR | 0.4 | 0.4067 | 0.3967 | 0.4 | 0.4 | -0.003 (-0.82%) | 1,118,250 |
20 Feb 2020 | MYR | 0.4067 | 0.4067 | 0.4 | 0.4033 | 0.4033 | 0.0 (0.0%) | 2,013,600 |
19 Feb 2020 | MYR | 0.4033 | 0.4133 | 0.4 | 0.4033 | 0.4033 | 0.0 (0.0%) | 2,089,200 |
18 Feb 2020 | MYR | 0.41 | 0.4167 | 0.4 | 0.4033 | 0.4033 | -0.007 (-1.63%) | 3,149,100 |
17 Feb 2020 | MYR | 0.3933 | 0.42 | 0.3933 | 0.41 | 0.41 | +0.013 (+3.35%) | 6,142,350 |
14 Feb 2020 | MYR | 0.39 | 0.3967 | 0.3867 | 0.3967 | 0.3967 | +0.003 (+0.86%) | 1,477,800 |
13 Feb 2020 | MYR | 0.3967 | 0.3967 | 0.3867 | 0.3933 | 0.3933 | 0.0 (0.0%) | 2,022,600 |
12 Feb 2020 | MYR | 0.4 | 0.4 | 0.3867 | 0.3933 | 0.3933 | -0.007 (-1.68%) | 1,131,600 |
11 Feb 2020 | MYR | 0.41 | 0.4167 | 0.3933 | 0.4 | 0.4 | -0.01 (-2.44%) | 2,118,150 |
10 Feb 2020 | MYR | 0.4033 | 0.4167 | 0.39 | 0.41 | 0.41 | +0.003 (+0.81%) | 4,669,200 |
7 Feb 2020 | MYR | 0.4067 | 0.4167 | 0.4067 | 0.4067 | 0.4067 | +0.007 (+1.68%) | 5,005,650 |
6 Feb 2020 | MYR | 0.39 | 0.41 | 0.39 | 0.4 | 0.4 | +0.007 (+1.70%) | 3,352,800 |
5 Feb 2020 | MYR | 0.39 | 0.4033 | 0.39 | 0.3933 | 0.3933 | +0.007 (+1.71%) | 844,650 |
4 Feb 2020 | MYR | 0.3733 | 0.3933 | 0.3733 | 0.3867 | 0.3867 | +0.013 (+3.59%) | 1,416,750 |
3 Feb 2020 | MYR | 0.38 | 0.38 | 0.37 | 0.3733 | 0.3733 | -0.007 (-1.76%) | 1,100,250 |
31 Jan 2020 | MYR | 0.3867 | 0.3867 | 0.38 | 0.38 | 0.38 | -0.007 (-1.73%) | 3,155,400 |
30 Jan 2020 | MYR | 0.39 | 0.39 | 0.3867 | 0.3867 | 0.3867 | 0.0 (0.0%) | 3,287,700 |
29 Jan 2020 | MYR | 0.3933 | 0.3933 | 0.3833 | 0.3867 | 0.3867 | -0.01 (-2.52%) | 1,501,050 |
28 Jan 2020 | MYR | 0.4033 | 0.4033 | 0.3967 | 0.3967 | 0.3967 | -0.013 (-3.24%) | 524,850 |
24 Jan 2020 | MYR | 0.4133 | 0.4133 | 0.4033 | 0.41 | 0.41 | 0.0 (0.0%) | 223,950 |