Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 2.385 | 2.39 | 2.295 | 2.32 | 2.32 | -0.02 (-0.85%) | 8,334,200 |
22 Jan 2020 | MYR | 2.3 | 2.415 | 2.28 | 2.34 | 2.34 | +0.105 (+4.70%) | 20,447,200 |
21 Jan 2020 | MYR | 2.115 | 2.25 | 2.115 | 2.235 | 2.235 | +0.12 (+5.67%) | 14,746,800 |
20 Jan 2020 | MYR | 2.1 | 2.12 | 2.085 | 2.115 | 2.115 | +0.015 (+0.71%) | 1,413,200 |
17 Jan 2020 | MYR | 2.085 | 2.1 | 2.07 | 2.1 | 2.1 | +0.02 (+0.96%) | 816,800 |
16 Jan 2020 | MYR | 2.1 | 2.1 | 2.075 | 2.08 | 2.08 | -0.02 (-0.95%) | 163,200 |
15 Jan 2020 | MYR | 2.075 | 2.1 | 2.07 | 2.1 | 2.1 | +0.025 (+1.20%) | 535,200 |
14 Jan 2020 | MYR | 2.1 | 2.1 | 2.075 | 2.075 | 2.075 | +0.01 (+0.48%) | 362,000 |
13 Jan 2020 | MYR | 2.1 | 2.1 | 2.065 | 2.065 | 2.065 | -0.035 (-1.67%) | 2,119,600 |
10 Jan 2020 | MYR | 2.105 | 2.105 | 2.085 | 2.1 | 2.1 | 0.0 (0.0%) | 2,433,400 |
9 Jan 2020 | MYR | 2.11 | 2.115 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 2,775,000 |
8 Jan 2020 | MYR | 2.11 | 2.11 | 2.095 | 2.1 | 2.1 | -0.01 (-0.47%) | 775,800 |
7 Jan 2020 | MYR | 2.085 | 2.11 | 2.085 | 2.11 | 2.11 | +0.035 (+1.69%) | 2,445,400 |
6 Jan 2020 | MYR | 2.12 | 2.12 | 2.06 | 2.075 | 2.075 | 0.0 (0.0%) | 1,317,800 |
3 Jan 2020 | MYR | 2.1 | 2.11 | 2.075 | 2.075 | 2.075 | -0.005 (-0.24%) | 1,500,400 |
2 Jan 2020 | MYR | 2.08 | 2.085 | 2.075 | 2.08 | 2.08 | 0.0 (0.0%) | 376,800 |
31 Dec 2019 | MYR | 2.09 | 2.095 | 2.075 | 2.08 | 2.08 | -0.02 (-0.95%) | 304,800 |
30 Dec 2019 | MYR | 2.12 | 2.12 | 2.095 | 2.1 | 2.1 | -0.025 (-1.18%) | 975,200 |
27 Dec 2019 | MYR | 2.09 | 2.125 | 2.08 | 2.125 | 2.125 | +0.025 (+1.19%) | 667,200 |
26 Dec 2019 | MYR | 2.08 | 2.125 | 2.08 | 2.1 | 2.1 | +0.015 (+0.72%) | 627,400 |
24 Dec 2019 | MYR | 2.09 | 2.09 | 2.08 | 2.085 | 2.085 | +0.005 (+0.24%) | 92,000 |
23 Dec 2019 | MYR | 2.09 | 2.105 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 776,200 |
20 Dec 2019 | MYR | 2.075 | 2.09 | 2.065 | 2.09 | 2.09 | +0.015 (+0.72%) | 892,000 |
19 Dec 2019 | MYR | 2.09 | 2.09 | 2.055 | 2.075 | 2.075 | +0.015 (+0.73%) | 1,264,000 |
18 Dec 2019 | MYR | 2.095 | 2.095 | 2.055 | 2.06 | 2.06 | +0.005 (+0.24%) | 1,817,000 |
17 Dec 2019 | MYR | 2.085 | 2.085 | 2.055 | 2.055 | 2.055 | +0.005 (+0.24%) | 4,534,200 |
16 Dec 2019 | MYR | 2.08 | 2.085 | 2.05 | 2.05 | 2.05 | -0.04 (-1.91%) | 961,400 |
13 Dec 2019 | MYR | 2.075 | 2.09 | 2.075 | 2.09 | 2.09 | +0.02 (+0.97%) | 1,349,000 |
12 Dec 2019 | MYR | 2.065 | 2.075 | 2.065 | 2.07 | 2.07 | +0.005 (+0.24%) | 1,344,800 |
11 Dec 2019 | MYR | 2.085 | 2.09 | 2.06 | 2.065 | 2.065 | -0.005 (-0.24%) | 552,200 |