Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | MYR | 2.475 | 2.565 | 2.475 | 2.515 | 2.515 | +0.045 (+1.82%) | 19,070,200 |
5 Mar 2020 | MYR | 2.43 | 2.475 | 2.43 | 2.47 | 2.47 | +0.045 (+1.86%) | 7,422,400 |
4 Mar 2020 | MYR | 2.405 | 2.435 | 2.375 | 2.425 | 2.425 | +0.035 (+1.46%) | 7,949,000 |
3 Mar 2020 | MYR | 2.4 | 2.435 | 2.375 | 2.39 | 2.39 | -0.01 (-0.42%) | 2,864,800 |
2 Mar 2020 | MYR | 2.35 | 2.43 | 2.33 | 2.4 | 2.4 | 0.0 (0.0%) | 4,017,400 |
28 Feb 2020 | MYR | 2.415 | 2.44 | 2.375 | 2.4 | 2.4 | -0.04 (-1.64%) | 6,871,000 |
27 Feb 2020 | MYR | 2.44 | 2.45 | 2.415 | 2.44 | 2.44 | -0.01 (-0.41%) | 4,529,600 |
26 Feb 2020 | MYR | 2.39 | 2.455 | 2.39 | 2.45 | 2.45 | +0.06 (+2.51%) | 3,794,200 |
25 Feb 2020 | MYR | 2.325 | 2.425 | 2.325 | 2.39 | 2.39 | +0.07 (+3.02%) | 7,321,000 |
24 Feb 2020 | MYR | 2.32 | 2.345 | 2.27 | 2.32 | 2.32 | -0.005 (-0.22%) | 10,984,400 |
21 Feb 2020 | MYR | 2.3 | 2.35 | 2.3 | 2.325 | 2.325 | +0.02 (+0.87%) | 4,705,200 |
20 Feb 2020 | MYR | 2.28 | 2.31 | 2.275 | 2.305 | 2.305 | +0.005 (+0.22%) | 7,881,000 |
19 Feb 2020 | MYR | 2.36 | 2.36 | 2.29 | 2.3 | 2.3 | -0.06 (-2.54%) | 4,080,200 |
18 Feb 2020 | MYR | 2.415 | 2.415 | 2.35 | 2.36 | 2.36 | -0.045 (-1.87%) | 3,837,800 |
17 Feb 2020 | MYR | 2.43 | 2.435 | 2.395 | 2.405 | 2.405 | -0.035 (-1.43%) | 2,284,800 |
14 Feb 2020 | MYR | 2.43 | 2.44 | 2.43 | 2.44 | 2.44 | +0.01 (+0.41%) | 6,936,800 |
13 Feb 2020 | MYR | 2.435 | 2.44 | 2.425 | 2.43 | 2.43 | 0.0 (0.0%) | 3,314,600 |
12 Feb 2020 | MYR | 2.405 | 2.45 | 2.405 | 2.43 | 2.43 | +0.03 (+1.25%) | 4,009,000 |
11 Feb 2020 | MYR | 2.385 | 2.41 | 2.385 | 2.4 | 2.4 | +0.015 (+0.63%) | 5,386,800 |
10 Feb 2020 | MYR | 2.375 | 2.4 | 2.355 | 2.385 | 2.385 | +0.06 (+2.58%) | 6,163,200 |
7 Feb 2020 | MYR | 2.34 | 2.39 | 2.325 | 2.325 | 2.325 | -0.01 (-0.43%) | 7,753,000 |
6 Feb 2020 | MYR | 2.345 | 2.35 | 2.315 | 2.335 | 2.335 | -0.005 (-0.21%) | 11,804,200 |
5 Feb 2020 | MYR | 2.405 | 2.415 | 2.335 | 2.34 | 2.34 | -0.065 (-2.70%) | 14,692,800 |
4 Feb 2020 | MYR | 2.4 | 2.44 | 2.395 | 2.405 | 2.405 | +0.005 (+0.21%) | 9,514,600 |
3 Feb 2020 | MYR | 2.455 | 2.465 | 2.375 | 2.4 | 2.4 | -0.05 (-2.04%) | 10,288,400 |
31 Jan 2020 | MYR | 2.43 | 2.49 | 2.43 | 2.45 | 2.45 | +0.025 (+1.03%) | 7,251,000 |
30 Jan 2020 | MYR | 2.47 | 2.475 | 2.4 | 2.425 | 2.425 | -0.025 (-1.02%) | 6,647,800 |
29 Jan 2020 | MYR | 2.51 | 2.52 | 2.435 | 2.45 | 2.45 | -0.055 (-2.20%) | 17,076,000 |
28 Jan 2020 | MYR | 2.5 | 2.59 | 2.475 | 2.505 | 2.505 | +0.13 (+5.47%) | 19,386,400 |
24 Jan 2020 | MYR | 2.32 | 2.395 | 2.32 | 2.375 | 2.375 | +0.055 (+2.37%) | 12,074,800 |