Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | MYR | 2.8 | 2.93 | 2.79 | 2.87 | 2.87 | +0.07 (+2.50%) | 7,957,300 |
4 Mar 2020 | MYR | 2.73 | 2.85 | 2.67 | 2.8 | 2.8 | +0.03 (+1.08%) | 7,811,800 |
3 Mar 2020 | MYR | 2.92 | 2.94 | 2.73 | 2.77 | 2.77 | -0.03 (-1.07%) | 8,148,100 |
2 Mar 2020 | MYR | 2.68 | 2.8 | 2.58 | 2.8 | 2.8 | +0.12 (+4.48%) | 10,382,300 |
28 Feb 2020 | MYR | 2.68 | 2.75 | 2.5 | 2.68 | 2.68 | -0.12 (-4.29%) | 23,422,600 |
27 Feb 2020 | MYR | 2.93 | 2.93 | 2.74 | 2.8 | 2.8 | -0.15 (-5.08%) | 11,956,600 |
26 Feb 2020 | MYR | 2.96 | 3.11 | 2.93 | 2.95 | 2.95 | -0.02 (-0.67%) | 12,780,200 |
25 Feb 2020 | MYR | 2.61 | 2.98 | 2.61 | 2.97 | 2.97 | +0.3 (+11.24%) | 15,803,500 |
24 Feb 2020 | MYR | 2.5 | 2.85 | 2.5 | 2.67 | 2.67 | -0.02 (-0.74%) | 16,058,500 |
21 Feb 2020 | MYR | 2.36 | 2.81 | 2.36 | 2.69 | 2.69 | +0.38 (+16.45%) | 29,622,700 |
20 Feb 2020 | MYR | 2.21 | 2.32 | 2.17 | 2.31 | 2.31 | +0.1 (+4.52%) | 7,114,000 |
19 Feb 2020 | MYR | 2.07 | 2.21 | 2.04 | 2.21 | 2.21 | +0.14 (+6.76%) | 7,745,700 |
18 Feb 2020 | MYR | 2.08 | 2.08 | 2.01 | 2.07 | 2.07 | +0.01 (+0.49%) | 2,946,100 |
17 Feb 2020 | MYR | 1.97 | 2.06 | 1.97 | 2.06 | 2.06 | +0.09 (+4.57%) | 3,602,300 |
14 Feb 2020 | MYR | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -0.02 (-1.01%) | 696,400 |
13 Feb 2020 | MYR | 2 | 2.02 | 1.99 | 1.99 | 1.99 | +0.01 (+0.51%) | 1,463,900 |
12 Feb 2020 | MYR | 1.96 | 2.01 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 1,705,700 |
11 Feb 2020 | MYR | 1.97 | 2 | 1.95 | 1.96 | 1.96 | +0.01 (+0.51%) | 1,326,900 |
10 Feb 2020 | MYR | 1.99 | 2.01 | 1.95 | 1.95 | 1.95 | -0.06 (-2.99%) | 2,116,200 |
7 Feb 2020 | MYR | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | -0.01 (-0.50%) | 1,411,200 |
6 Feb 2020 | MYR | 1.98 | 2.03 | 1.98 | 2.02 | 2.02 | +0.06 (+3.06%) | 2,417,000 |
5 Feb 2020 | MYR | 2.01 | 2.02 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 1,196,100 |
4 Feb 2020 | MYR | 1.94 | 1.99 | 1.94 | 1.98 | 1.98 | +0.06 (+3.13%) | 3,062,300 |
3 Feb 2020 | MYR | 1.78 | 1.92 | 1.75 | 1.92 | 1.92 | +0.07 (+3.78%) | 6,350,800 |
31 Jan 2020 | MYR | 1.99 | 2.03 | 1.8 | 1.85 | 1.85 | -0.13 (-6.57%) | 7,241,300 |
30 Jan 2020 | MYR | 2.07 | 2.07 | 1.98 | 1.98 | 1.98 | -0.09 (-4.35%) | 2,548,700 |
29 Jan 2020 | MYR | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | +0.07 (+3.50%) | 1,649,800 |
28 Jan 2020 | MYR | 1.98 | 2.04 | 1.95 | 2 | 2 | -0.08 (-3.85%) | 3,887,800 |
24 Jan 2020 | MYR | 2.07 | 2.08 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 824,400 |
23 Jan 2020 | MYR | 2.02 | 2.08 | 2 | 2.06 | 2.06 | +0.05 (+2.49%) | 2,530,400 |