Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 0.4525 | 0.4575 | 0.45 | 0.4575 | 0.4575 | +0.007 (+1.67%) | 3,797,200 |
22 Jan 2020 | MYR | 0.45 | 0.4525 | 0.4475 | 0.45 | 0.45 | -0.003 (-0.55%) | 1,556,800 |
21 Jan 2020 | MYR | 0.4575 | 0.4625 | 0.445 | 0.4525 | 0.4525 | 0.0 (0.0%) | 5,340,000 |
20 Jan 2020 | MYR | 0.43 | 0.4525 | 0.415 | 0.4525 | 0.4525 | +0.03 (+7.10%) | 6,500,800 |
17 Jan 2020 | MYR | 0.47 | 0.47 | 0.4 | 0.4225 | 0.4225 | -0.045 (-9.63%) | 11,048,400 |
16 Jan 2020 | MYR | 0.4625 | 0.4675 | 0.4525 | 0.4675 | 0.4675 | +0.01 (+2.19%) | 6,731,600 |
15 Jan 2020 | MYR | 0.4425 | 0.4625 | 0.4425 | 0.4575 | 0.4575 | +0.018 (+3.98%) | 14,197,200 |
14 Jan 2020 | MYR | 0.4125 | 0.4425 | 0.4125 | 0.44 | 0.44 | +0.03 (+7.32%) | 13,851,200 |
13 Jan 2020 | MYR | 0.41 | 0.41 | 0.4 | 0.41 | 0.41 | -0.003 (-0.61%) | 1,474,800 |
10 Jan 2020 | MYR | 0.4175 | 0.42 | 0.4025 | 0.4125 | 0.4125 | +0.005 (+1.23%) | 4,646,400 |
9 Jan 2020 | MYR | 0.385 | 0.415 | 0.3825 | 0.4075 | 0.4075 | +0.028 (+7.24%) | 11,746,000 |
8 Jan 2020 | MYR | 0.395 | 0.41 | 0.375 | 0.38 | 0.38 | -0.015 (-3.80%) | 4,739,600 |
7 Jan 2020 | MYR | 0.3575 | 0.395 | 0.3575 | 0.395 | 0.395 | +0.043 (+12.06%) | 6,118,400 |
6 Jan 2020 | MYR | 0.3525 | 0.3575 | 0.35 | 0.3525 | 0.3525 | 0.0 (0.0%) | 1,091,600 |
3 Jan 2020 | MYR | 0.3525 | 0.3625 | 0.35 | 0.3525 | 0.3525 | +0.003 (+0.71%) | 709,200 |
2 Jan 2020 | MYR | 0.3625 | 0.3625 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 265,200 |
31 Dec 2019 | MYR | 0.3475 | 0.36 | 0.3475 | 0.36 | 0.36 | +0.01 (+2.86%) | 437,200 |
30 Dec 2019 | MYR | 0.3525 | 0.36 | 0.35 | 0.35 | 0.35 | -0.003 (-0.71%) | 492,400 |
27 Dec 2019 | MYR | 0.3525 | 0.3525 | 0.35 | 0.3525 | 0.3525 | 0.0 (0.0%) | 162,800 |
26 Dec 2019 | MYR | 0.35 | 0.3525 | 0.345 | 0.3525 | 0.3525 | 0.0 (0.0%) | 579,200 |
24 Dec 2019 | MYR | 0.3475 | 0.355 | 0.3475 | 0.3525 | 0.3525 | +0.005 (+1.44%) | 980,000 |
23 Dec 2019 | MYR | 0.35 | 0.35 | 0.3425 | 0.3475 | 0.3475 | -0.007 (-2.11%) | 590,000 |
20 Dec 2019 | MYR | 0.3575 | 0.3575 | 0.3425 | 0.355 | 0.355 | +0.005 (+1.43%) | 822,000 |
19 Dec 2019 | MYR | 0.3625 | 0.3625 | 0.35 | 0.35 | 0.35 | -0.015 (-4.11%) | 2,686,800 |
18 Dec 2019 | MYR | 0.3575 | 0.3675 | 0.3575 | 0.365 | 0.365 | +0.007 (+2.10%) | 582,800 |
17 Dec 2019 | MYR | 0.365 | 0.365 | 0.3575 | 0.3575 | 0.3575 | -0.007 (-2.05%) | 768,400 |
16 Dec 2019 | MYR | 0.3675 | 0.37 | 0.365 | 0.365 | 0.365 | -0.003 (-0.68%) | 369,600 |
13 Dec 2019 | MYR | 0.3675 | 0.37 | 0.365 | 0.3675 | 0.3675 | 0.0 (0.0%) | 440,000 |
12 Dec 2019 | MYR | 0.3675 | 0.3725 | 0.3675 | 0.3675 | 0.3675 | -0.003 (-0.68%) | 975,200 |
11 Dec 2019 | MYR | 0.3625 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 1,626,000 |