Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | MYR | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | -0.01 (-0.72%) | 157,800 |
28 Feb 2020 | MYR | 1.45 | 1.45 | 1.37 | 1.38 | 1.38 | -0.08 (-5.48%) | 465,100 |
27 Feb 2020 | MYR | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.03 (-2.01%) | 217,500 |
26 Feb 2020 | MYR | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 70,600 |
25 Feb 2020 | MYR | 1.51 | 1.54 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 63,800 |
24 Feb 2020 | MYR | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -0.09 (-5.70%) | 510,800 |
21 Feb 2020 | MYR | 1.6 | 1.6 | 1.57 | 1.58 | 1.58 | +0.01 (+0.64%) | 39,900 |
20 Feb 2020 | MYR | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 142,100 |
19 Feb 2020 | MYR | 1.6 | 1.62 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 66,700 |
18 Feb 2020 | MYR | 1.62 | 1.63 | 1.59 | 1.61 | 1.61 | -0.04 (-2.42%) | 211,200 |
17 Feb 2020 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 191,300 |
14 Feb 2020 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 209,600 |
13 Feb 2020 | MYR | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | +0.02 (+1.23%) | 236,700 |
12 Feb 2020 | MYR | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | +0.01 (+0.62%) | 179,900 |
11 Feb 2020 | MYR | 1.64 | 1.65 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 82,700 |
10 Feb 2020 | MYR | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -0.05 (-3.01%) | 182,300 |
7 Feb 2020 | MYR | 1.6 | 1.66 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 275,800 |
6 Feb 2020 | MYR | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | +0.05 (+3.18%) | 315,200 |
5 Feb 2020 | MYR | 1.47 | 1.57 | 1.47 | 1.57 | 1.57 | +0.07 (+4.67%) | 406,000 |
4 Feb 2020 | MYR | 1.49 | 1.53 | 1.48 | 1.5 | 1.5 | +0.04 (+2.74%) | 306,400 |
3 Feb 2020 | MYR | 1.52 | 1.54 | 1.46 | 1.46 | 1.46 | -0.1 (-6.41%) | 941,300 |
31 Jan 2020 | MYR | 1.63 | 1.64 | 1.53 | 1.56 | 1.56 | -0.08 (-4.88%) | 659,800 |
30 Jan 2020 | MYR | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | -0.02 (-1.20%) | 191,100 |
29 Jan 2020 | MYR | 1.63 | 1.71 | 1.63 | 1.66 | 1.66 | +0.01 (+0.61%) | 415,600 |
28 Jan 2020 | MYR | 1.72 | 1.72 | 1.63 | 1.65 | 1.65 | -0.08 (-4.62%) | 191,900 |
24 Jan 2020 | MYR | 1.7 | 1.73 | 1.68 | 1.73 | 1.73 | +0.03 (+1.76%) | 256,500 |
23 Jan 2020 | MYR | 1.69 | 1.7 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 148,400 |
22 Jan 2020 | MYR | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | +0.02 (+1.20%) | 78,700 |
21 Jan 2020 | MYR | 1.65 | 1.68 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 213,100 |
20 Jan 2020 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 370,100 |