Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | MYR | 1.255 | 1.3 | 0.94 | 0.995 | 0.995 | -0.285 (-22.27%) | 10,194,600 |
18 Mar 2020 | MYR | 1.495 | 1.545 | 1.275 | 1.28 | 1.28 | -0.21 (-14.09%) | 5,837,400 |
17 Mar 2020 | MYR | 1.375 | 1.55 | 1.36 | 1.49 | 1.49 | -0.01 (-0.67%) | 9,374,600 |
16 Mar 2020 | MYR | 1.6 | 1.67 | 1.45 | 1.5 | 1.5 | -0.375 (-20%) | 5,378,400 |
13 Mar 2020 | MYR | 1.875 | 1.875 | 1.875 | 1.875 | 1.875 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 1.89 | 1.895 | 1.8 | 1.875 | 1.875 | -0.055 (-2.85%) | 6,755,000 |
11 Mar 2020 | MYR | 1.99 | 2.04 | 1.925 | 1.93 | 1.93 | -0.04 (-2.03%) | 4,199,400 |
10 Mar 2020 | MYR | 1.85 | 2.025 | 1.85 | 1.97 | 1.97 | +0.03 (+1.55%) | 8,051,200 |
9 Mar 2020 | MYR | 2 | 2.07 | 1.85 | 1.94 | 1.94 | -0.185 (-8.71%) | 7,602,200 |
6 Mar 2020 | MYR | 2.145 | 2.145 | 2.12 | 2.125 | 2.125 | -0.025 (-1.16%) | 1,294,600 |
5 Mar 2020 | MYR | 2.12 | 2.155 | 2.12 | 2.15 | 2.15 | +0.035 (+1.65%) | 1,636,400 |
4 Mar 2020 | MYR | 2.065 | 2.14 | 2.05 | 2.115 | 2.115 | +0.01 (+0.48%) | 4,627,400 |
3 Mar 2020 | MYR | 2.2 | 2.2 | 2.07 | 2.105 | 2.105 | -0.02 (-0.94%) | 5,677,400 |
2 Mar 2020 | MYR | 2.1 | 2.14 | 2.035 | 2.125 | 2.125 | -0.01 (-0.47%) | 6,956,400 |
28 Feb 2020 | MYR | 2.075 | 2.175 | 2.025 | 2.135 | 2.135 | -0.02 (-0.93%) | 12,431,200 |
27 Feb 2020 | MYR | 2.38 | 2.38 | 2.15 | 2.155 | 2.155 | -0.225 (-9.45%) | 12,520,600 |
26 Feb 2020 | MYR | 2.39 | 2.41 | 2.365 | 2.38 | 2.38 | -0.03 (-1.24%) | 2,858,400 |
25 Feb 2020 | MYR | 2.335 | 2.415 | 2.335 | 2.41 | 2.41 | +0.02 (+0.84%) | 3,810,600 |
24 Feb 2020 | MYR | 2.33 | 2.41 | 2.32 | 2.39 | 2.39 | -0.04 (-1.65%) | 5,416,600 |
21 Feb 2020 | MYR | 2.425 | 2.5 | 2.375 | 2.43 | 2.43 | +0.02 (+0.83%) | 3,631,200 |
20 Feb 2020 | MYR | 2.275 | 2.41 | 2.275 | 2.41 | 2.41 | +0.15 (+6.64%) | 3,229,800 |
19 Feb 2020 | MYR | 2.225 | 2.28 | 2.225 | 2.26 | 2.26 | +0.03 (+1.35%) | 1,187,400 |
18 Feb 2020 | MYR | 2.295 | 2.295 | 2.23 | 2.23 | 2.23 | -0.055 (-2.41%) | 1,394,600 |
17 Feb 2020 | MYR | 2.28 | 2.295 | 2.265 | 2.285 | 2.285 | +0.01 (+0.44%) | 1,085,000 |
14 Feb 2020 | MYR | 2.265 | 2.3 | 2.24 | 2.275 | 2.275 | +0.01 (+0.44%) | 735,000 |
13 Feb 2020 | MYR | 2.32 | 2.33 | 2.255 | 2.265 | 2.265 | -0.04 (-1.74%) | 1,913,200 |
12 Feb 2020 | MYR | 2.3 | 2.35 | 2.29 | 2.305 | 2.305 | +0.015 (+0.66%) | 2,905,400 |
11 Feb 2020 | MYR | 2.285 | 2.31 | 2.265 | 2.29 | 2.29 | +0.04 (+1.78%) | 2,248,800 |
10 Feb 2020 | MYR | 2.225 | 2.325 | 2.185 | 2.25 | 2.25 | +0.03 (+1.35%) | 3,707,800 |
7 Feb 2020 | MYR | 2.125 | 2.26 | 2.125 | 2.22 | 2.22 | +0.115 (+5.46%) | 4,842,000 |