Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | MYR | 1.3 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 414,700 |
5 Mar 2020 | MYR | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | +0.01 (+0.77%) | 204,700 |
4 Mar 2020 | MYR | 1.33 | 1.33 | 1.29 | 1.3 | 1.3 | -0.05 (-3.70%) | 615,700 |
3 Mar 2020 | MYR | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 624,800 |
2 Mar 2020 | MYR | 1.31 | 1.35 | 1.26 | 1.33 | 1.33 | -0.06 (-4.32%) | 1,256,500 |
28 Feb 2020 | MYR | 1.4 | 1.4 | 1.31 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,045,100 |
27 Feb 2020 | MYR | 1.44 | 1.44 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 1,202,300 |
26 Feb 2020 | MYR | 1.38 | 1.52 | 1.38 | 1.44 | 1.44 | +0.04 (+2.86%) | 1,293,100 |
25 Feb 2020 | MYR | 1.35 | 1.43 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 1,053,300 |
24 Feb 2020 | MYR | 1.47 | 1.49 | 1.38 | 1.4 | 1.4 | -0.12 (-7.89%) | 2,214,500 |
21 Feb 2020 | MYR | 1.52 | 1.52 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 638,200 |
20 Feb 2020 | MYR | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | +0.01 (+0.66%) | 483,400 |
19 Feb 2020 | MYR | 1.5 | 1.51 | 1.47 | 1.51 | 1.51 | +0.01 (+0.67%) | 654,000 |
18 Feb 2020 | MYR | 1.53 | 1.57 | 1.49 | 1.5 | 1.5 | -0.04 (-2.60%) | 1,560,600 |
17 Feb 2020 | MYR | 1.61 | 1.62 | 1.53 | 1.54 | 1.54 | -0.06 (-3.75%) | 1,326,700 |
14 Feb 2020 | MYR | 1.56 | 1.62 | 1.53 | 1.6 | 1.6 | +0.04 (+2.56%) | 2,167,900 |
13 Feb 2020 | MYR | 1.56 | 1.65 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 5,934,700 |
12 Feb 2020 | MYR | 1.42 | 1.6 | 1.42 | 1.57 | 1.57 | +0.16 (+11.35%) | 7,670,000 |
11 Feb 2020 | MYR | 1.29 | 1.42 | 1.29 | 1.41 | 1.41 | +0.13 (+10.16%) | 1,844,300 |
10 Feb 2020 | MYR | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 152,700 |
7 Feb 2020 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 91,300 |
6 Feb 2020 | MYR | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.05 (+3.94%) | 168,400 |
5 Feb 2020 | MYR | 1.3 | 1.3 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 375,600 |
4 Feb 2020 | MYR | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | +0.05 (+4.03%) | 248,100 |
3 Feb 2020 | MYR | 1.2 | 1.25 | 1.17 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,433,400 |
31 Jan 2020 | MYR | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -0.07 (-5.26%) | 1,059,000 |
30 Jan 2020 | MYR | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 412,200 |
29 Jan 2020 | MYR | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | +0.01 (+0.75%) | 263,700 |
28 Jan 2020 | MYR | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 231,600 |
24 Jan 2020 | MYR | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 169,200 |