Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2020 | MYR | 0.975 | 0.98 | 0.965 | 0.965 | 0.965 | -0.015 (-1.53%) | 90,600 |
10 Apr 2020 | MYR | 1 | 1 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 246,600 |
9 Apr 2020 | MYR | 1 | 1.01 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 282,600 |
8 Apr 2020 | MYR | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 799,800 |
7 Apr 2020 | MYR | 0.995 | 1.04 | 0.965 | 1.03 | 1.03 | +0.06 (+6.19%) | 551,300 |
6 Apr 2020 | MYR | 0.95 | 0.995 | 0.95 | 0.97 | 0.97 | +0.02 (+2.11%) | 179,300 |
3 Apr 2020 | MYR | 0.93 | 0.955 | 0.93 | 0.95 | 0.95 | -0.005 (-0.52%) | 165,800 |
2 Apr 2020 | MYR | 0.92 | 0.975 | 0.92 | 0.955 | 0.955 | +0.015 (+1.60%) | 136,700 |
1 Apr 2020 | MYR | 0.915 | 0.995 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 279,400 |
31 Mar 2020 | MYR | 0.9 | 0.93 | 0.9 | 0.92 | 0.92 | +0.03 (+3.37%) | 215,600 |
30 Mar 2020 | MYR | 0.905 | 0.94 | 0.89 | 0.89 | 0.89 | -0.04 (-4.30%) | 657,300 |
27 Mar 2020 | MYR | 0.9 | 0.94 | 0.9 | 0.93 | 0.93 | +0.035 (+3.91%) | 369,100 |
26 Mar 2020 | MYR | 0.89 | 0.92 | 0.885 | 0.895 | 0.895 | +0.02 (+2.29%) | 503,600 |
25 Mar 2020 | MYR | 0.88 | 0.925 | 0.85 | 0.875 | 0.875 | +0.015 (+1.74%) | 363,400 |
24 Mar 2020 | MYR | 0.835 | 0.87 | 0.835 | 0.86 | 0.86 | +0.035 (+4.24%) | 620,200 |
23 Mar 2020 | MYR | 0.885 | 0.885 | 0.825 | 0.825 | 0.825 | -0.06 (-6.78%) | 412,800 |
20 Mar 2020 | MYR | 0.83 | 0.9 | 0.83 | 0.885 | 0.885 | +0.045 (+5.36%) | 959,300 |
19 Mar 2020 | MYR | 0.83 | 0.88 | 0.81 | 0.84 | 0.84 | -0.04 (-4.55%) | 1,147,800 |
18 Mar 2020 | MYR | 0.985 | 0.99 | 0.88 | 0.88 | 0.88 | -0.09 (-9.28%) | 742,600 |
17 Mar 2020 | MYR | 0.95 | 1 | 0.89 | 0.97 | 0.97 | -0.04 (-3.96%) | 629,100 |
16 Mar 2020 | MYR | 1.1 | 1.1 | 0.99 | 1.01 | 1.01 | -0.22 (-17.89%) | 1,998,000 |
13 Mar 2020 | MYR | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.05 (-3.91%) | 238,800 |
11 Mar 2020 | MYR | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | +0.02 (+1.59%) | 402,500 |
10 Mar 2020 | MYR | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 580,000 |
9 Mar 2020 | MYR | 1.39 | 1.39 | 1.21 | 1.24 | 1.24 | -0.19 (-13.29%) | 1,133,200 |
6 Mar 2020 | MYR | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 200,400 |
5 Mar 2020 | MYR | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 137,800 |
4 Mar 2020 | MYR | 1.38 | 1.44 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 103,400 |
3 Mar 2020 | MYR | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | +0.03 (+2.19%) | 183,300 |