Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | MYR | 0.668 | 0.8 | 0.652 | 0.716 | 0.716 | -0.024 (-3.24%) | 3,404,500 |
16 Mar 2020 | MYR | 0.816 | 0.864 | 0.74 | 0.74 | 0.74 | -0.18 (-19.57%) | 5,144,375 |
13 Mar 2020 | MYR | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.952 | 0.96 | 0.896 | 0.92 | 0.92 | -0.056 (-5.74%) | 3,148,625 |
11 Mar 2020 | MYR | 0.936 | 0.984 | 0.936 | 0.976 | 0.976 | +0.032 (+3.39%) | 1,058,000 |
10 Mar 2020 | MYR | 0.928 | 0.952 | 0.84 | 0.944 | 0.944 | -0.008 (-0.84%) | 2,707,125 |
9 Mar 2020 | MYR | 1.016 | 1.016 | 0.944 | 0.952 | 0.952 | -0.088 (-8.46%) | 1,681,625 |
6 Mar 2020 | MYR | 1.064 | 1.064 | 1 | 1.04 | 1.04 | -0.024 (-2.26%) | 2,380,000 |
5 Mar 2020 | MYR | 1.048 | 1.072 | 1.048 | 1.064 | 1.064 | +0.016 (+1.53%) | 674,000 |
4 Mar 2020 | MYR | 1.048 | 1.064 | 1.032 | 1.048 | 1.048 | -0.008 (-0.76%) | 3,065,000 |
3 Mar 2020 | MYR | 1.04 | 1.072 | 1.04 | 1.056 | 1.056 | +0.04 (+3.94%) | 1,956,125 |
2 Mar 2020 | MYR | 1.056 | 1.056 | 1.008 | 1.016 | 1.016 | -0.048 (-4.51%) | 5,436,375 |
28 Feb 2020 | MYR | 1.088 | 1.088 | 1.032 | 1.064 | 1.064 | -0.032 (-2.92%) | 8,524,125 |
27 Feb 2020 | MYR | 1.112 | 1.12 | 1.088 | 1.096 | 1.096 | -0.032 (-2.84%) | 3,669,000 |
26 Feb 2020 | MYR | 1.12 | 1.136 | 1.112 | 1.128 | 1.128 | 0.0 (0.0%) | 2,535,875 |
25 Feb 2020 | MYR | 1.12 | 1.144 | 1.112 | 1.128 | 1.128 | 0.0 (0.0%) | 3,506,875 |
24 Feb 2020 | MYR | 1.136 | 1.16 | 1.112 | 1.128 | 1.128 | -0.032 (-2.76%) | 5,439,250 |
21 Feb 2020 | MYR | 1.176 | 1.184 | 1.16 | 1.16 | 1.16 | -0.032 (-2.68%) | 3,907,875 |
20 Feb 2020 | MYR | 1.152 | 1.192 | 1.144 | 1.192 | 1.192 | +0.04 (+3.47%) | 4,877,875 |
19 Feb 2020 | MYR | 1.112 | 1.152 | 1.096 | 1.152 | 1.152 | +0.04 (+3.60%) | 4,272,000 |
18 Feb 2020 | MYR | 1.152 | 1.16 | 1.088 | 1.112 | 1.112 | -0.04 (-3.47%) | 15,191,125 |
17 Feb 2020 | MYR | 1.176 | 1.184 | 1.152 | 1.152 | 1.152 | -0.024 (-2.04%) | 5,410,500 |
14 Feb 2020 | MYR | 1.216 | 1.216 | 1.168 | 1.176 | 1.176 | -0.032 (-2.65%) | 6,006,500 |
13 Feb 2020 | MYR | 1.184 | 1.208 | 1.184 | 1.208 | 1.208 | +0.024 (+2.03%) | 5,789,625 |
12 Feb 2020 | MYR | 1.176 | 1.2 | 1.176 | 1.184 | 1.184 | +0.008 (+0.68%) | 3,932,375 |
11 Feb 2020 | MYR | 1.184 | 1.184 | 1.168 | 1.176 | 1.176 | -0.008 (-0.68%) | 1,683,500 |
10 Feb 2020 | MYR | 1.176 | 1.184 | 1.16 | 1.184 | 1.184 | 0.0 (0.0%) | 2,306,625 |
7 Feb 2020 | MYR | 1.2 | 1.2 | 1.184 | 1.184 | 1.184 | -0.016 (-1.33%) | 1,674,750 |
6 Feb 2020 | MYR | 1.2 | 1.2 | 1.192 | 1.2 | 1.2 | 0.0 (0.0%) | 3,908,500 |
5 Feb 2020 | MYR | 1.2 | 1.24 | 1.184 | 1.2 | 1.2 | -0.008 (-0.66%) | 6,903,625 |