Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | MYR | 1.19 | 1.2 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 397,900 |
16 Apr 2020 | MYR | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 217,400 |
15 Apr 2020 | MYR | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 800,900 |
14 Apr 2020 | MYR | 1.14 | 1.17 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 369,800 |
13 Apr 2020 | MYR | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | +0.01 (+0.89%) | 23,000 |
10 Apr 2020 | MYR | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 265,200 |
9 Apr 2020 | MYR | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 326,100 |
8 Apr 2020 | MYR | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -0.04 (-3.42%) | 403,600 |
7 Apr 2020 | MYR | 1.17 | 1.2 | 1.16 | 1.17 | 1.17 | +0.03 (+2.63%) | 441,900 |
6 Apr 2020 | MYR | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | +0.09 (+8.57%) | 555,600 |
3 Apr 2020 | MYR | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 129,600 |
2 Apr 2020 | MYR | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | +0.02 (+1.90%) | 347,100 |
1 Apr 2020 | MYR | 1.08 | 1.14 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 707,900 |
31 Mar 2020 | MYR | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | +0.05 (+4.85%) | 219,500 |
30 Mar 2020 | MYR | 0.98 | 1.06 | 0.98 | 1.03 | 1.03 | +0.01 (+0.98%) | 407,900 |
27 Mar 2020 | MYR | 1 | 1.1 | 0.99 | 1.02 | 1.02 | +0.045 (+4.62%) | 1,465,800 |
26 Mar 2020 | MYR | 0.97 | 1 | 0.95 | 0.975 | 0.975 | +0.005 (+0.52%) | 405,100 |
25 Mar 2020 | MYR | 0.93 | 1 | 0.905 | 0.97 | 0.97 | +0.07 (+7.78%) | 1,495,900 |
24 Mar 2020 | MYR | 0.855 | 0.91 | 0.855 | 0.9 | 0.9 | +0.05 (+5.88%) | 529,400 |
23 Mar 2020 | MYR | 0.765 | 0.85 | 0.765 | 0.85 | 0.85 | +0.005 (+0.59%) | 320,700 |
20 Mar 2020 | MYR | 0.76 | 0.86 | 0.76 | 0.845 | 0.845 | +0.105 (+14.19%) | 732,800 |
19 Mar 2020 | MYR | 0.8 | 0.81 | 0.72 | 0.74 | 0.74 | -0.11 (-12.94%) | 1,081,000 |
18 Mar 2020 | MYR | 0.915 | 0.925 | 0.805 | 0.85 | 0.85 | -0.05 (-5.56%) | 564,500 |
17 Mar 2020 | MYR | 0.83 | 0.97 | 0.83 | 0.9 | 0.9 | -0.03 (-3.23%) | 1,214,600 |
16 Mar 2020 | MYR | 1.03 | 1.03 | 0.92 | 0.93 | 0.93 | -0.2 (-17.70%) | 843,600 |
13 Mar 2020 | MYR | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.09 (-7.38%) | 1,102,900 |
11 Mar 2020 | MYR | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 398,600 |
10 Mar 2020 | MYR | 1.17 | 1.23 | 1.14 | 1.19 | 1.19 | 0.0 (0.0%) | 511,600 |
9 Mar 2020 | MYR | 1.31 | 1.31 | 1.19 | 1.19 | 1.19 | -0.11 (-8.46%) | 1,222,000 |