Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2020 | MYR | 2.29 | 2.34 | 2.29 | 2.34 | 2.34 | +0.05 (+2.18%) | 184,600 |
20 Jan 2020 | MYR | 2.28 | 2.31 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 34,700 |
17 Jan 2020 | MYR | 2.3 | 2.3 | 2.29 | 2.29 | 2.29 | +0.01 (+0.44%) | 42,000 |
16 Jan 2020 | MYR | 2.29 | 2.32 | 2.28 | 2.28 | 2.28 | -0.01 (-0.44%) | 190,300 |
15 Jan 2020 | MYR | 2.25 | 2.31 | 2.25 | 2.29 | 2.29 | +0.05 (+2.23%) | 133,300 |
14 Jan 2020 | MYR | 2.25 | 2.25 | 2.24 | 2.24 | 2.24 | -0.01 (-0.44%) | 50,400 |
13 Jan 2020 | MYR | 2.24 | 2.26 | 2.24 | 2.25 | 2.25 | -0.01 (-0.44%) | 71,000 |
10 Jan 2020 | MYR | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | +0.02 (+0.89%) | 19,900 |
9 Jan 2020 | MYR | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | +0.02 (+0.90%) | 10,000 |
8 Jan 2020 | MYR | 2.24 | 2.26 | 2.22 | 2.22 | 2.22 | -0.02 (-0.89%) | 109,700 |
7 Jan 2020 | MYR | 2.27 | 2.27 | 2.24 | 2.24 | 2.24 | -0.03 (-1.32%) | 71,500 |
6 Jan 2020 | MYR | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | +0.03 (+1.34%) | 43,700 |
3 Jan 2020 | MYR | 2.24 | 2.26 | 2.23 | 2.24 | 2.24 | 0.0 (0.0%) | 45,400 |
2 Jan 2020 | MYR | 2.25 | 2.26 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 67,400 |
31 Dec 2019 | MYR | 2.25 | 2.27 | 2.24 | 2.24 | 2.24 | -0.01 (-0.44%) | 8,200 |
30 Dec 2019 | MYR | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | +0.01 (+0.45%) | 25,700 |
27 Dec 2019 | MYR | 2.25 | 2.26 | 2.24 | 2.24 | 2.24 | 0.0 (0.0%) | 57,200 |
26 Dec 2019 | MYR | 2.22 | 2.25 | 2.2 | 2.24 | 2.24 | +0.02 (+0.90%) | 28,000 |
24 Dec 2019 | MYR | 2.27 | 2.27 | 2.2 | 2.22 | 2.22 | -0.01 (-0.45%) | 97,300 |
23 Dec 2019 | MYR | 2.26 | 2.26 | 2.22 | 2.23 | 2.23 | -0.04 (-1.76%) | 104,100 |
20 Dec 2019 | MYR | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | -0.02 (-0.87%) | 27,500 |
19 Dec 2019 | MYR | 2.28 | 2.31 | 2.28 | 2.29 | 2.29 | 0.0 (0.0%) | 37,400 |
18 Dec 2019 | MYR | 2.27 | 2.29 | 2.27 | 2.29 | 2.29 | +0.02 (+0.88%) | 18,900 |
17 Dec 2019 | MYR | 2.35 | 2.36 | 2.27 | 2.27 | 2.27 | -0.03 (-1.30%) | 99,900 |
16 Dec 2019 | MYR | 2.3 | 2.31 | 2.3 | 2.3 | 2.3 | 0.0 (0.0%) | 18,900 |
13 Dec 2019 | MYR | 2.3 | 2.3 | 2.29 | 2.3 | 2.3 | 0.0 (0.0%) | 112,000 |
12 Dec 2019 | MYR | 2.3 | 2.3 | 2.27 | 2.3 | 2.3 | 0.0 (0.0%) | 29,400 |
11 Dec 2019 | MYR | 2.28 | 2.3 | 2.28 | 2.3 | 2.3 | +0.02 (+0.88%) | 6,100 |
10 Dec 2019 | MYR | 2.28 | 2.28 | 2.27 | 2.28 | 2.28 | 0.0 (0.0%) | 94,200 |
9 Dec 2019 | MYR | 2.3 | 2.35 | 2.28 | 2.28 | 2.28 | -0.04 (-1.72%) | 37,600 |