Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | MYR | 2.17 | 2.17 | 2.14 | 2.15 | 2.15 | -0.03 (-1.38%) | 40,600 |
5 Mar 2020 | MYR | 2.16 | 2.2 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 93,700 |
4 Mar 2020 | MYR | 2.15 | 2.18 | 2.15 | 2.16 | 2.16 | -0.03 (-1.37%) | 265,300 |
3 Mar 2020 | MYR | 2.22 | 2.23 | 2.16 | 2.19 | 2.19 | 0.0 (0.0%) | 216,500 |
2 Mar 2020 | MYR | 2.22 | 2.22 | 2.18 | 2.19 | 2.19 | -0.04 (-1.79%) | 179,800 |
28 Feb 2020 | MYR | 2.3 | 2.3 | 2.08 | 2.23 | 2.23 | -0.07 (-3.04%) | 756,600 |
27 Feb 2020 | MYR | 2.33 | 2.35 | 2.25 | 2.3 | 2.3 | -0.03 (-1.29%) | 94,200 |
26 Feb 2020 | MYR | 2.32 | 2.33 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 189,000 |
25 Feb 2020 | MYR | 2.25 | 2.32 | 2.24 | 2.32 | 2.32 | 0.0 (0.0%) | 242,700 |
24 Feb 2020 | MYR | 2.36 | 2.36 | 2.29 | 2.32 | 2.32 | -0.05 (-2.11%) | 392,200 |
21 Feb 2020 | MYR | 2.37 | 2.37 | 2.36 | 2.37 | 2.37 | 0.0 (0.0%) | 103,300 |
20 Feb 2020 | MYR | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | 0.0 (0.0%) | 91,800 |
19 Feb 2020 | MYR | 2.36 | 2.37 | 2.34 | 2.37 | 2.37 | 0.0 (0.0%) | 12,600 |
18 Feb 2020 | MYR | 2.36 | 2.37 | 2.32 | 2.37 | 2.37 | +0.03 (+1.28%) | 106,200 |
17 Feb 2020 | MYR | 2.4 | 2.4 | 2.3 | 2.34 | 2.34 | -0.06 (-2.50%) | 131,600 |
14 Feb 2020 | MYR | 2.28 | 2.4 | 2.28 | 2.4 | 2.4 | +0.12 (+5.26%) | 474,000 |
13 Feb 2020 | MYR | 2.26 | 2.28 | 2.25 | 2.28 | 2.28 | +0.03 (+1.33%) | 1,616,400 |
12 Feb 2020 | MYR | 2.28 | 2.28 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 931,700 |
11 Feb 2020 | MYR | 2.16 | 2.26 | 2.16 | 2.25 | 2.25 | +0.02 (+0.90%) | 111,500 |
10 Feb 2020 | MYR | 2.22 | 2.23 | 2.19 | 2.23 | 2.23 | +0.01 (+0.45%) | 38,100 |
7 Feb 2020 | MYR | 2.2 | 2.22 | 2.18 | 2.22 | 2.22 | +0.02 (+0.91%) | 80,400 |
6 Feb 2020 | MYR | 2.22 | 2.22 | 2.2 | 2.2 | 2.2 | +0.01 (+0.46%) | 18,900 |
5 Feb 2020 | MYR | 2.18 | 2.2 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 26,400 |
4 Feb 2020 | MYR | 2.2 | 2.21 | 2.1 | 2.18 | 2.18 | 0.0 (0.0%) | 56,700 |
3 Feb 2020 | MYR | 2.1 | 2.18 | 2 | 2.18 | 2.18 | +0.05 (+2.35%) | 348,900 |
31 Jan 2020 | MYR | 2.26 | 2.26 | 2.1 | 2.13 | 2.13 | -0.16 (-6.99%) | 210,100 |
30 Jan 2020 | MYR | 2.31 | 2.31 | 2.28 | 2.29 | 2.29 | -0.03 (-1.29%) | 16,100 |
29 Jan 2020 | MYR | 2.24 | 2.32 | 2.24 | 2.32 | 2.32 | +0.08 (+3.57%) | 266,700 |
28 Jan 2020 | MYR | 2.23 | 2.27 | 2.2 | 2.24 | 2.24 | -0.04 (-1.75%) | 43,300 |
24 Jan 2020 | MYR | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.0 (0.0%) | 10,400 |