Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | MYR | 0.6575 | 0.6625 | 0.6275 | 0.635 | 0.635 | -0.025 (-3.79%) | 1,972,800 |
5 Mar 2020 | MYR | 0.6525 | 0.67 | 0.6525 | 0.66 | 0.66 | +0.022 (+3.53%) | 1,982,000 |
4 Mar 2020 | MYR | 0.6425 | 0.6475 | 0.63 | 0.6375 | 0.6375 | -0.01 (-1.54%) | 2,693,600 |
3 Mar 2020 | MYR | 0.675 | 0.6925 | 0.625 | 0.6475 | 0.6475 | -0.007 (-1.15%) | 2,166,400 |
2 Mar 2020 | MYR | 0.625 | 0.6725 | 0.615 | 0.655 | 0.655 | +0.025 (+3.97%) | 3,373,600 |
28 Feb 2020 | MYR | 0.625 | 0.6425 | 0.5975 | 0.63 | 0.63 | -0.02 (-3.08%) | 3,910,400 |
27 Feb 2020 | MYR | 0.6925 | 0.71 | 0.63 | 0.65 | 0.65 | -0.04 (-5.80%) | 3,524,800 |
26 Feb 2020 | MYR | 0.7125 | 0.7175 | 0.6875 | 0.69 | 0.69 | -0.03 (-4.17%) | 2,770,400 |
25 Feb 2020 | MYR | 0.6975 | 0.7375 | 0.6975 | 0.72 | 0.72 | +0.007 (+1.05%) | 2,212,400 |
24 Feb 2020 | MYR | 0.7375 | 0.7375 | 0.7025 | 0.7125 | 0.7125 | -0.035 (-4.68%) | 6,066,800 |
21 Feb 2020 | MYR | 0.72 | 0.7775 | 0.7075 | 0.7475 | 0.7475 | +0.022 (+3.10%) | 12,061,200 |
20 Feb 2020 | MYR | 0.735 | 0.7375 | 0.7125 | 0.725 | 0.725 | -0.01 (-1.36%) | 1,084,400 |
19 Feb 2020 | MYR | 0.725 | 0.745 | 0.71 | 0.735 | 0.735 | +0.007 (+1.03%) | 3,036,800 |
18 Feb 2020 | MYR | 0.725 | 0.73 | 0.695 | 0.7275 | 0.7275 | -0.003 (-0.34%) | 3,985,600 |
17 Feb 2020 | MYR | 0.745 | 0.745 | 0.705 | 0.73 | 0.73 | -0.007 (-1.02%) | 6,870,000 |
14 Feb 2020 | MYR | 0.7 | 0.7425 | 0.7 | 0.7375 | 0.7375 | +0.045 (+6.50%) | 19,294,400 |
13 Feb 2020 | MYR | 0.635 | 0.725 | 0.635 | 0.6925 | 0.6925 | +0.062 (+9.92%) | 16,605,600 |
12 Feb 2020 | MYR | 0.5475 | 0.6425 | 0.53 | 0.63 | 0.63 | +0.087 (+16.13%) | 24,316,000 |
11 Feb 2020 | MYR | 0.48 | 0.55 | 0.48 | 0.5425 | 0.5425 | +0.062 (+13.02%) | 20,553,200 |
10 Feb 2020 | MYR | 0.4925 | 0.4925 | 0.4725 | 0.48 | 0.48 | -0.015 (-3.03%) | 4,521,600 |
7 Feb 2020 | MYR | 0.495 | 0.5025 | 0.485 | 0.495 | 0.495 | +0.003 (+0.51%) | 3,900,400 |
6 Feb 2020 | MYR | 0.465 | 0.4925 | 0.465 | 0.4925 | 0.4925 | +0.028 (+5.91%) | 8,096,400 |
5 Feb 2020 | MYR | 0.4725 | 0.4725 | 0.465 | 0.465 | 0.465 | -0.007 (-1.59%) | 1,057,600 |
4 Feb 2020 | MYR | 0.4675 | 0.48 | 0.4625 | 0.4725 | 0.4725 | +0.01 (+2.16%) | 2,916,400 |
3 Feb 2020 | MYR | 0.4375 | 0.465 | 0.435 | 0.4625 | 0.4625 | +0.013 (+2.78%) | 2,489,200 |
31 Jan 2020 | MYR | 0.4775 | 0.485 | 0.4475 | 0.45 | 0.45 | -0.025 (-5.26%) | 5,728,800 |
30 Jan 2020 | MYR | 0.4525 | 0.485 | 0.4525 | 0.475 | 0.475 | +0.022 (+4.97%) | 9,661,200 |
29 Jan 2020 | MYR | 0.4475 | 0.4575 | 0.4425 | 0.4525 | 0.4525 | +0.005 (+1.12%) | 2,060,800 |
28 Jan 2020 | MYR | 0.445 | 0.455 | 0.43 | 0.4475 | 0.4475 | -0.01 (-2.19%) | 4,138,800 |
24 Jan 2020 | MYR | 0.4575 | 0.4625 | 0.4575 | 0.4575 | 0.4575 | 0.0 (0.0%) | 1,801,200 |