Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | MYR | 4.55 | 4.57 | 4.47 | 4.51 | 4.51 | -0.04 (-0.88%) | 4,569,500 |
21 Jan 2020 | MYR | 4.56 | 4.58 | 4.52 | 4.55 | 4.55 | 0.0 (0.0%) | 362,400 |
20 Jan 2020 | MYR | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -0.07 (-1.52%) | 703,900 |
17 Jan 2020 | MYR | 4.54 | 4.68 | 4.5 | 4.62 | 4.62 | +0.08 (+1.76%) | 11,773,000 |
16 Jan 2020 | MYR | 4.52 | 4.57 | 4.5 | 4.54 | 4.54 | +0.03 (+0.67%) | 2,726,600 |
15 Jan 2020 | MYR | 4.53 | 4.53 | 4.48 | 4.51 | 4.51 | -0.04 (-0.88%) | 2,339,200 |
14 Jan 2020 | MYR | 4.54 | 4.58 | 4.47 | 4.55 | 4.55 | -0.01 (-0.22%) | 5,523,800 |
13 Jan 2020 | MYR | 4.52 | 4.57 | 4.52 | 4.56 | 4.56 | +0.02 (+0.44%) | 1,945,200 |
10 Jan 2020 | MYR | 4.59 | 4.6 | 4.52 | 4.54 | 4.54 | -0.04 (-0.87%) | 1,169,800 |
9 Jan 2020 | MYR | 4.45 | 4.58 | 4.45 | 4.58 | 4.58 | +0.13 (+2.92%) | 2,381,300 |
8 Jan 2020 | MYR | 4.5 | 4.52 | 4.41 | 4.45 | 4.45 | -0.08 (-1.77%) | 4,019,100 |
7 Jan 2020 | MYR | 4.49 | 4.61 | 4.49 | 4.53 | 4.53 | +0.04 (+0.89%) | 3,485,100 |
6 Jan 2020 | MYR | 4.53 | 4.53 | 4.47 | 4.49 | 4.49 | -0.11 (-2.39%) | 4,398,100 |
3 Jan 2020 | MYR | 4.5 | 4.6 | 4.48 | 4.6 | 4.6 | +0.12 (+2.68%) | 9,611,300 |
2 Jan 2020 | MYR | 4.46 | 4.5 | 4.46 | 4.48 | 4.48 | +0.02 (+0.45%) | 3,759,200 |
31 Dec 2019 | MYR | 4.5 | 4.51 | 4.45 | 4.46 | 4.46 | -0.04 (-0.89%) | 4,140,600 |
30 Dec 2019 | MYR | 4.51 | 4.54 | 4.48 | 4.5 | 4.5 | -0.01 (-0.22%) | 4,724,500 |
27 Dec 2019 | MYR | 4.51 | 4.52 | 4.49 | 4.51 | 4.51 | 0.0 (0.0%) | 2,748,000 |
26 Dec 2019 | MYR | 4.51 | 4.53 | 4.5 | 4.51 | 4.51 | +0.01 (+0.22%) | 3,844,200 |
24 Dec 2019 | MYR | 4.58 | 4.58 | 4.5 | 4.5 | 4.5 | -0.05 (-1.10%) | 2,091,900 |
23 Dec 2019 | MYR | 4.55 | 4.57 | 4.52 | 4.55 | 4.55 | 0.0 (0.0%) | 4,402,800 |
20 Dec 2019 | MYR | 4.53 | 4.6 | 4.51 | 4.55 | 4.55 | +0.03 (+0.66%) | 15,216,000 |
19 Dec 2019 | MYR | 4.5 | 4.55 | 4.5 | 4.52 | 4.52 | 0.0 (0.0%) | 4,680,100 |
18 Dec 2019 | MYR | 4.52 | 4.56 | 4.49 | 4.52 | 4.52 | -0.01 (-0.22%) | 8,009,100 |
17 Dec 2019 | MYR | 4.54 | 4.56 | 4.5 | 4.53 | 4.53 | +0.02 (+0.44%) | 8,197,200 |
16 Dec 2019 | MYR | 4.51 | 4.53 | 4.51 | 4.51 | 4.51 | 0.0 (0.0%) | 3,093,900 |
13 Dec 2019 | MYR | 4.53 | 4.53 | 4.49 | 4.51 | 4.51 | 0.0 (0.0%) | 5,347,900 |
12 Dec 2019 | MYR | 4.51 | 4.53 | 4.5 | 4.51 | 4.51 | -0.01 (-0.22%) | 3,934,300 |
11 Dec 2019 | MYR | 4.53 | 4.54 | 4.51 | 4.52 | 4.52 | -0.01 (-0.22%) | 2,462,500 |
10 Dec 2019 | MYR | 4.55 | 4.55 | 4.52 | 4.53 | 4.53 | 0.0 (0.0%) | 4,073,300 |