Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 0.825 | 0.835 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 4,071,400 |
22 Jan 2020 | MYR | 0.84 | 0.845 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 3,862,800 |
21 Jan 2020 | MYR | 0.86 | 0.86 | 0.835 | 0.84 | 0.84 | -0.02 (-2.33%) | 3,053,300 |
20 Jan 2020 | MYR | 0.86 | 0.875 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 1,409,900 |
17 Jan 2020 | MYR | 0.87 | 0.88 | 0.855 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,982,300 |
16 Jan 2020 | MYR | 0.875 | 0.88 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 1,469,600 |
15 Jan 2020 | MYR | 0.87 | 0.88 | 0.865 | 0.88 | 0.88 | +0.005 (+0.57%) | 1,104,300 |
14 Jan 2020 | MYR | 0.88 | 0.88 | 0.86 | 0.875 | 0.875 | 0.0 (0.0%) | 2,417,000 |
13 Jan 2020 | MYR | 0.885 | 0.89 | 0.87 | 0.875 | 0.875 | -0.015 (-1.69%) | 3,406,600 |
10 Jan 2020 | MYR | 0.89 | 0.895 | 0.885 | 0.89 | 0.89 | 0.0 (0.0%) | 2,187,500 |
9 Jan 2020 | MYR | 0.9 | 0.905 | 0.885 | 0.89 | 0.89 | -0.015 (-1.66%) | 6,375,800 |
8 Jan 2020 | MYR | 0.905 | 0.905 | 0.89 | 0.905 | 0.905 | 0.0 (0.0%) | 5,431,600 |
7 Jan 2020 | MYR | 0.895 | 0.905 | 0.89 | 0.905 | 0.905 | +0.01 (+1.12%) | 837,000 |
6 Jan 2020 | MYR | 0.9 | 0.9 | 0.885 | 0.895 | 0.895 | -0.005 (-0.56%) | 2,839,000 |
3 Jan 2020 | MYR | 0.915 | 0.915 | 0.89 | 0.9 | 0.9 | -0.005 (-0.55%) | 1,467,600 |
2 Jan 2020 | MYR | 0.905 | 0.91 | 0.885 | 0.905 | 0.905 | -0.01 (-1.09%) | 7,214,800 |
31 Dec 2019 | MYR | 0.935 | 0.94 | 0.915 | 0.915 | 0.915 | -0.015 (-1.61%) | 13,127,300 |
30 Dec 2019 | MYR | 0.925 | 0.935 | 0.91 | 0.93 | 0.93 | +0.005 (+0.54%) | 7,869,000 |
27 Dec 2019 | MYR | 0.9 | 0.93 | 0.895 | 0.925 | 0.925 | +0.02 (+2.21%) | 14,244,600 |
26 Dec 2019 | MYR | 0.9 | 0.905 | 0.895 | 0.905 | 0.905 | 0.0 (0.0%) | 2,125,700 |
24 Dec 2019 | MYR | 0.91 | 0.91 | 0.885 | 0.905 | 0.905 | -0.005 (-0.55%) | 7,582,300 |
23 Dec 2019 | MYR | 0.905 | 0.915 | 0.895 | 0.91 | 0.91 | +0.005 (+0.55%) | 13,095,900 |
20 Dec 2019 | MYR | 0.91 | 0.915 | 0.88 | 0.905 | 0.905 | +0.005 (+0.56%) | 9,898,600 |
19 Dec 2019 | MYR | 0.88 | 0.905 | 0.865 | 0.9 | 0.9 | +0.025 (+2.86%) | 14,500,100 |
18 Dec 2019 | MYR | 0.84 | 0.88 | 0.84 | 0.875 | 0.875 | +0.035 (+4.17%) | 11,560,000 |
17 Dec 2019 | MYR | 0.845 | 0.845 | 0.835 | 0.84 | 0.84 | -0.015 (-1.75%) | 8,878,200 |
16 Dec 2019 | MYR | 0.86 | 0.865 | 0.85 | 0.855 | 0.855 | -0.015 (-1.72%) | 6,002,500 |
13 Dec 2019 | MYR | 0.87 | 0.875 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 6,908,300 |
12 Dec 2019 | MYR | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | +0.02 (+2.35%) | 8,536,200 |
11 Dec 2019 | MYR | 0.8 | 0.85 | 0.795 | 0.85 | 0.85 | +0.05 (+6.25%) | 8,306,300 |