Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | MYR | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | +0.05 (+1.06%) | 2,000 |
31 Jan 2020 | MYR | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | -0.01 (-0.21%) | 5,100 |
30 Jan 2020 | MYR | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.04 (-0.84%) | 1,000 |
29 Jan 2020 | MYR | 4.73 | 4.75 | 4.7 | 4.75 | 4.75 | -0.14 (-2.86%) | 79,400 |
28 Jan 2020 | MYR | 4.85 | 4.9 | 4.75 | 4.89 | 4.89 | 0.0 (0.0%) | 22,200 |
24 Jan 2020 | MYR | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
23 Jan 2020 | MYR | 4.78 | 4.89 | 4.78 | 4.89 | 4.89 | 0.0 (0.0%) | 2,000 |
22 Jan 2020 | MYR | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
21 Jan 2020 | MYR | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | +0.06 (+1.24%) | 5,000 |
20 Jan 2020 | MYR | 4.88 | 4.88 | 4.83 | 4.83 | 4.83 | -0.06 (-1.23%) | 15,200 |
17 Jan 2020 | MYR | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 0 |
16 Jan 2020 | MYR | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | +0.03 (+0.62%) | 2,000 |
15 Jan 2020 | MYR | 4.9 | 4.9 | 4.8 | 4.86 | 4.86 | -0.06 (-1.22%) | 6,400 |
14 Jan 2020 | MYR | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | -0.01 (-0.20%) | 12,000 |
13 Jan 2020 | MYR | 4.88 | 4.93 | 4.88 | 4.93 | 4.93 | -0.02 (-0.40%) | 20,000 |
10 Jan 2020 | MYR | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.04 (-0.80%) | 2,200 |
9 Jan 2020 | MYR | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.0 (0.0%) | 0 |
8 Jan 2020 | MYR | 4.94 | 4.99 | 4.94 | 4.99 | 4.99 | 0.0 (0.0%) | 58,100 |
7 Jan 2020 | MYR | 4.97 | 4.99 | 4.95 | 4.99 | 4.99 | -0.05 (-0.99%) | 20,300 |
6 Jan 2020 | MYR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 0 |
3 Jan 2020 | MYR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0 (0.0%) | 106,800 |
2 Jan 2020 | MYR | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | +0.02 (+0.40%) | 3,000 |
31 Dec 2019 | MYR | 4.97 | 5.02 | 4.97 | 5.02 | 5.02 | -0.03 (-0.59%) | 12,300 |
30 Dec 2019 | MYR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 0 |
27 Dec 2019 | MYR | 4.97 | 5.05 | 4.97 | 5.05 | 5.05 | +0.02 (+0.40%) | 75,000 |
26 Dec 2019 | MYR | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 190,300 |
24 Dec 2019 | MYR | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 207,000 |
23 Dec 2019 | MYR | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 2,000 |
20 Dec 2019 | MYR | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | +0.09 (+1.82%) | 5,000 |
19 Dec 2019 | MYR | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -0.05 (-1.00%) | 6,000 |