Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | MYR | 2.3 | 2.33 | 2.26 | 2.3 | 2.3 | 0.0 (0.0%) | 32,400 |
3 Mar 2020 | MYR | 2.3 | 2.3 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 70,300 |
2 Mar 2020 | MYR | 2.33 | 2.33 | 2.28 | 2.3 | 2.3 | -0.04 (-1.71%) | 15,000 |
28 Feb 2020 | MYR | 2.3 | 2.34 | 2.28 | 2.34 | 2.34 | -0.02 (-0.85%) | 55,500 |
27 Feb 2020 | MYR | 2.31 | 2.36 | 2.28 | 2.36 | 2.36 | +0.04 (+1.72%) | 78,900 |
26 Feb 2020 | MYR | 2.35 | 2.35 | 2.32 | 2.32 | 2.32 | -0.03 (-1.28%) | 36,300 |
25 Feb 2020 | MYR | 2.28 | 2.4 | 2.28 | 2.35 | 2.35 | +0.05 (+2.17%) | 19,100 |
24 Feb 2020 | MYR | 2.4 | 2.4 | 2.28 | 2.3 | 2.3 | -0.1 (-4.17%) | 107,100 |
21 Feb 2020 | MYR | 2.38 | 2.4 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 246,600 |
20 Feb 2020 | MYR | 2.41 | 2.41 | 2.35 | 2.38 | 2.38 | -0.03 (-1.24%) | 730,000 |
19 Feb 2020 | MYR | 2.42 | 2.42 | 2.4 | 2.41 | 2.41 | 0.0 (0.0%) | 89,500 |
18 Feb 2020 | MYR | 2.42 | 2.42 | 2.41 | 2.41 | 2.41 | -0.03 (-1.23%) | 72,000 |
17 Feb 2020 | MYR | 2.41 | 2.44 | 2.4 | 2.44 | 2.44 | +0.04 (+1.67%) | 74,000 |
14 Feb 2020 | MYR | 2.36 | 2.41 | 2.36 | 2.4 | 2.4 | +0.04 (+1.69%) | 100,800 |
13 Feb 2020 | MYR | 2.35 | 2.36 | 2.33 | 2.36 | 2.36 | +0.01 (+0.43%) | 24,000 |
12 Feb 2020 | MYR | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 8,500 |
11 Feb 2020 | MYR | 2.34 | 2.35 | 2.31 | 2.35 | 2.35 | +0.04 (+1.73%) | 86,000 |
10 Feb 2020 | MYR | 2.3 | 2.31 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 15,000 |
7 Feb 2020 | MYR | 2.3 | 2.3 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 58,300 |
6 Feb 2020 | MYR | 2.31 | 2.32 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 96,000 |
5 Feb 2020 | MYR | 2.26 | 2.29 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 7,200 |
4 Feb 2020 | MYR | 2.23 | 2.28 | 2.23 | 2.28 | 2.28 | +0.06 (+2.70%) | 107,400 |
3 Feb 2020 | MYR | 2.26 | 2.26 | 2.15 | 2.22 | 2.22 | -0.05 (-2.20%) | 151,000 |
31 Jan 2020 | MYR | 2.28 | 2.3 | 2.27 | 2.27 | 2.27 | -0.04 (-1.73%) | 261,700 |
30 Jan 2020 | MYR | 2.35 | 2.35 | 2.31 | 2.31 | 2.31 | -0.04 (-1.70%) | 71,600 |
29 Jan 2020 | MYR | 2.43 | 2.43 | 2.35 | 2.35 | 2.35 | -0.06 (-2.49%) | 111,200 |
28 Jan 2020 | MYR | 2.37 | 2.43 | 2.37 | 2.41 | 2.41 | +0.05 (+2.12%) | 285,200 |
24 Jan 2020 | MYR | 2.33 | 2.36 | 2.33 | 2.36 | 2.36 | 0.0 (0.0%) | 1,600 |
23 Jan 2020 | MYR | 2.41 | 2.41 | 2.32 | 2.36 | 2.36 | -0.05 (-2.07%) | 50,600 |
22 Jan 2020 | MYR | 2.34 | 2.42 | 2.34 | 2.41 | 2.41 | +0.07 (+2.99%) | 277,700 |