Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | MYR | 1.208 | 1.248 | 1.2 | 1.208 | 1.208 | -0.008 (-0.66%) | 3,886,875 |
3 Feb 2020 | MYR | 1.168 | 1.224 | 1.136 | 1.216 | 1.216 | +0.016 (+1.33%) | 12,717,500 |
31 Jan 2020 | MYR | 1.2 | 1.224 | 1.176 | 1.2 | 1.2 | 0.0 (0.0%) | 5,706,125 |
30 Jan 2020 | MYR | 1.208 | 1.216 | 1.192 | 1.2 | 1.2 | -0.008 (-0.66%) | 2,365,875 |
29 Jan 2020 | MYR | 1.176 | 1.224 | 1.176 | 1.208 | 1.208 | +0.032 (+2.72%) | 3,910,875 |
28 Jan 2020 | MYR | 1.2 | 1.208 | 1.16 | 1.176 | 1.176 | -0.064 (-5.16%) | 6,587,125 |
24 Jan 2020 | MYR | 1.24 | 1.248 | 1.232 | 1.24 | 1.24 | -0.008 (-0.64%) | 2,234,000 |
23 Jan 2020 | MYR | 1.248 | 1.256 | 1.24 | 1.248 | 1.248 | -0.008 (-0.64%) | 1,010,000 |
22 Jan 2020 | MYR | 1.248 | 1.272 | 1.24 | 1.256 | 1.256 | +0.008 (+0.64%) | 2,693,625 |
21 Jan 2020 | MYR | 1.272 | 1.272 | 1.24 | 1.248 | 1.248 | -0.024 (-1.89%) | 4,693,500 |
20 Jan 2020 | MYR | 1.24 | 1.272 | 1.232 | 1.272 | 1.272 | +0.032 (+2.58%) | 3,913,375 |
17 Jan 2020 | MYR | 1.208 | 1.256 | 1.208 | 1.24 | 1.24 | +0.04 (+3.33%) | 17,263,750 |
16 Jan 2020 | MYR | 1.128 | 1.208 | 1.128 | 1.2 | 1.2 | +0.072 (+6.38%) | 12,292,750 |
15 Jan 2020 | MYR | 1.12 | 1.136 | 1.12 | 1.128 | 1.128 | +0.008 (+0.71%) | 2,170,500 |
14 Jan 2020 | MYR | 1.12 | 1.136 | 1.112 | 1.12 | 1.12 | +0.016 (+1.45%) | 6,004,000 |
13 Jan 2020 | MYR | 1.088 | 1.112 | 1.088 | 1.104 | 1.104 | +0.032 (+2.99%) | 7,397,750 |
10 Jan 2020 | MYR | 1.072 | 1.072 | 1.064 | 1.072 | 1.072 | 0.0 (0.0%) | 2,916,625 |
9 Jan 2020 | MYR | 1.08 | 1.08 | 1.064 | 1.072 | 1.072 | +0.008 (+0.75%) | 4,671,875 |
8 Jan 2020 | MYR | 1.104 | 1.104 | 1.056 | 1.064 | 1.064 | -0.04 (-3.62%) | 2,747,750 |
7 Jan 2020 | MYR | 1.104 | 1.104 | 1.104 | 1.104 | 1.104 | -0.008 (-0.72%) | 578,375 |
6 Jan 2020 | MYR | 1.096 | 1.12 | 1.096 | 1.112 | 1.112 | -0.008 (-0.71%) | 1,418,000 |
3 Jan 2020 | MYR | 1.064 | 1.12 | 1.064 | 1.12 | 1.12 | +0.056 (+5.26%) | 3,046,625 |
2 Jan 2020 | MYR | 1.088 | 1.088 | 1.064 | 1.064 | 1.064 | -0.024 (-2.21%) | 688,250 |
31 Dec 2019 | MYR | 1.072 | 1.088 | 1.064 | 1.088 | 1.088 | +0.008 (+0.74%) | 5,436,250 |
30 Dec 2019 | MYR | 1.096 | 1.096 | 1.064 | 1.08 | 1.08 | -0.008 (-0.74%) | 3,386,125 |
27 Dec 2019 | MYR | 1.064 | 1.096 | 1.064 | 1.088 | 1.088 | +0.016 (+1.49%) | 3,809,750 |
26 Dec 2019 | MYR | 1.072 | 1.072 | 1.056 | 1.072 | 1.072 | -0.008 (-0.74%) | 1,794,875 |
24 Dec 2019 | MYR | 1.088 | 1.088 | 1.072 | 1.08 | 1.08 | 0.0 (0.0%) | 1,046,375 |
23 Dec 2019 | MYR | 1.072 | 1.08 | 1.064 | 1.08 | 1.08 | +0.008 (+0.75%) | 956,750 |
20 Dec 2019 | MYR | 1.056 | 1.08 | 1.056 | 1.072 | 1.072 | +0.016 (+1.52%) | 418,750 |