Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 139,400 |
22 Jan 2020 | MYR | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 174,000 |
21 Jan 2020 | MYR | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | +0.02 (+1.45%) | 310,000 |
20 Jan 2020 | MYR | 1.38 | 1.4 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 160,200 |
17 Jan 2020 | MYR | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 220,200 |
16 Jan 2020 | MYR | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 176,800 |
15 Jan 2020 | MYR | 1.36 | 1.4 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 209,800 |
14 Jan 2020 | MYR | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 748,900 |
13 Jan 2020 | MYR | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 328,600 |
10 Jan 2020 | MYR | 1.39 | 1.42 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 298,500 |
9 Jan 2020 | MYR | 1.39 | 1.4 | 1.38 | 1.39 | 1.39 | +0.03 (+2.21%) | 253,700 |
8 Jan 2020 | MYR | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -0.07 (-4.90%) | 1,010,900 |
7 Jan 2020 | MYR | 1.45 | 1.46 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 732,400 |
6 Jan 2020 | MYR | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 303,600 |
3 Jan 2020 | MYR | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 450,600 |
2 Jan 2020 | MYR | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | +0.02 (+1.38%) | 357,300 |
31 Dec 2019 | MYR | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 106,200 |
30 Dec 2019 | MYR | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | +0.02 (+1.39%) | 216,500 |
27 Dec 2019 | MYR | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 171,500 |
26 Dec 2019 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.03 (-2.04%) | 259,300 |
24 Dec 2019 | MYR | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 258,200 |
23 Dec 2019 | MYR | 1.43 | 1.48 | 1.43 | 1.48 | 1.48 | +0.06 (+4.23%) | 175,100 |
20 Dec 2019 | MYR | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 292,700 |
19 Dec 2019 | MYR | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 716,800 |
18 Dec 2019 | MYR | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 206,700 |
17 Dec 2019 | MYR | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 533,800 |
16 Dec 2019 | MYR | 1.43 | 1.52 | 1.43 | 1.51 | 1.51 | +0.08 (+5.59%) | 1,571,800 |
13 Dec 2019 | MYR | 1.44 | 1.44 | 1.39 | 1.43 | 1.43 | 0.0 (0.0%) | 228,800 |
12 Dec 2019 | MYR | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | +0.02 (+1.42%) | 184,000 |
11 Dec 2019 | MYR | 1.4 | 1.45 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 172,600 |