Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Mar 2020 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.015 (+3.57%) | 10,000 |
25 Mar 2020 | MYR | 0.42 | 0.42 | 0.395 | 0.42 | 0.42 | +0.025 (+6.33%) | 38,000 |
24 Mar 2020 | MYR | 0.415 | 0.415 | 0.38 | 0.395 | 0.395 | +0.005 (+1.28%) | 195,300 |
23 Mar 2020 | MYR | 0.39 | 0.415 | 0.37 | 0.39 | 0.39 | -0.025 (-6.02%) | 71,700 |
20 Mar 2020 | MYR | 0.42 | 0.44 | 0.39 | 0.415 | 0.415 | -0.005 (-1.19%) | 240,700 |
19 Mar 2020 | MYR | 0.41 | 0.455 | 0.35 | 0.42 | 0.42 | -0.045 (-9.68%) | 269,600 |
18 Mar 2020 | MYR | 0.425 | 0.465 | 0.41 | 0.465 | 0.465 | -0.075 (-13.89%) | 72,000 |
17 Mar 2020 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.035 (+6.93%) | 7,100 |
16 Mar 2020 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
13 Mar 2020 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.495 | 0.55 | 0.49 | 0.505 | 0.505 | -0.055 (-9.82%) | 92,400 |
11 Mar 2020 | MYR | 0.555 | 0.56 | 0.545 | 0.56 | 0.56 | +0.02 (+3.70%) | 34,600 |
10 Mar 2020 | MYR | 0.51 | 0.54 | 0.47 | 0.54 | 0.54 | -0.01 (-1.82%) | 57,700 |
9 Mar 2020 | MYR | 0.525 | 0.55 | 0.51 | 0.55 | 0.55 | -0.04 (-6.78%) | 100,500 |
6 Mar 2020 | MYR | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 7,000 |
5 Mar 2020 | MYR | 0.555 | 0.605 | 0.53 | 0.59 | 0.59 | +0.01 (+1.72%) | 114,700 |
4 Mar 2020 | MYR | 0.61 | 0.65 | 0.57 | 0.58 | 0.58 | -0.025 (-4.13%) | 104,600 |
3 Mar 2020 | MYR | 0.64 | 0.655 | 0.58 | 0.605 | 0.605 | -0.015 (-2.42%) | 116,700 |
2 Mar 2020 | MYR | 0.635 | 0.635 | 0.6 | 0.62 | 0.62 | -0.075 (-10.79%) | 136,500 |
28 Feb 2020 | MYR | 0.665 | 0.695 | 0.66 | 0.695 | 0.695 | -0.005 (-0.71%) | 83,800 |
27 Feb 2020 | MYR | 0.67 | 0.7 | 0.665 | 0.7 | 0.7 | +0.01 (+1.45%) | 33,600 |
26 Feb 2020 | MYR | 0.665 | 0.69 | 0.665 | 0.69 | 0.69 | +0.005 (+0.73%) | 26,700 |
25 Feb 2020 | MYR | 0.7 | 0.7 | 0.665 | 0.685 | 0.685 | -0.02 (-2.84%) | 15,400 |
24 Feb 2020 | MYR | 0.71 | 0.71 | 0.67 | 0.705 | 0.705 | +0.02 (+2.92%) | 10,500 |
21 Feb 2020 | MYR | 0.665 | 0.685 | 0.66 | 0.685 | 0.685 | 0.0 (0.0%) | 17,200 |
20 Feb 2020 | MYR | 0.665 | 0.69 | 0.66 | 0.685 | 0.685 | -0.005 (-0.72%) | 37,400 |
19 Feb 2020 | MYR | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 4,400 |
18 Feb 2020 | MYR | 0.655 | 0.69 | 0.655 | 0.69 | 0.69 | -0.005 (-0.72%) | 10,200 |
17 Feb 2020 | MYR | 0.695 | 0.695 | 0.695 | 0.695 | 0.695 | 0.0 (0.0%) | 0 |
14 Feb 2020 | MYR | 0.68 | 0.695 | 0.665 | 0.695 | 0.695 | -0.005 (-0.71%) | 7,200 |