Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 2.25 | 2.28 | 2.25 | 2.28 | 2.28 | 0.0 (0.0%) | 36,800 |
22 Jan 2020 | MYR | 2.3 | 2.3 | 2.25 | 2.28 | 2.28 | -0.01 (-0.44%) | 113,100 |
21 Jan 2020 | MYR | 2.3 | 2.3 | 2.23 | 2.29 | 2.29 | +0.01 (+0.44%) | 57,100 |
20 Jan 2020 | MYR | 2.3 | 2.3 | 2.24 | 2.28 | 2.28 | -0.02 (-0.87%) | 2,427,300 |
17 Jan 2020 | MYR | 2.27 | 2.3 | 2.26 | 2.3 | 2.3 | +0.01 (+0.44%) | 191,000 |
16 Jan 2020 | MYR | 2.35 | 2.35 | 2.29 | 2.29 | 2.29 | -0.04 (-1.72%) | 11,800 |
15 Jan 2020 | MYR | 2.28 | 2.33 | 2.28 | 2.33 | 2.33 | +0.03 (+1.30%) | 43,500 |
14 Jan 2020 | MYR | 2.26 | 2.3 | 2.26 | 2.3 | 2.3 | -0.02 (-0.86%) | 79,700 |
13 Jan 2020 | MYR | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | -0.03 (-1.28%) | 12,500 |
10 Jan 2020 | MYR | 2.33 | 2.35 | 2.33 | 2.35 | 2.35 | +0.04 (+1.73%) | 49,000 |
9 Jan 2020 | MYR | 2.23 | 2.32 | 2.23 | 2.31 | 2.31 | +0.08 (+3.59%) | 470,400 |
8 Jan 2020 | MYR | 2.24 | 2.26 | 2.23 | 2.23 | 2.23 | -0.08 (-3.46%) | 1,903,100 |
7 Jan 2020 | MYR | 2.29 | 2.31 | 2.2 | 2.31 | 2.31 | 0.0 (0.0%) | 432,400 |
6 Jan 2020 | MYR | 2.3 | 2.32 | 2.29 | 2.31 | 2.31 | +0.01 (+0.43%) | 73,600 |
3 Jan 2020 | MYR | 2.34 | 2.34 | 2.17 | 2.3 | 2.3 | -0.05 (-2.13%) | 852,100 |
2 Jan 2020 | MYR | 2.4 | 2.4 | 2.35 | 2.35 | 2.35 | -0.05 (-2.08%) | 52,700 |
31 Dec 2019 | MYR | 2.41 | 2.41 | 2.39 | 2.4 | 2.4 | -0.01 (-0.41%) | 37,900 |
30 Dec 2019 | MYR | 2.4 | 2.42 | 2.32 | 2.41 | 2.41 | +0.01 (+0.42%) | 311,500 |
27 Dec 2019 | MYR | 2.42 | 2.42 | 2.39 | 2.4 | 2.4 | -0.03 (-1.23%) | 75,000 |
26 Dec 2019 | MYR | 2.43 | 2.44 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 341,500 |
24 Dec 2019 | MYR | 2.42 | 2.44 | 2.42 | 2.43 | 2.43 | 0.0 (0.0%) | 101,200 |
23 Dec 2019 | MYR | 2.45 | 2.45 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 436,000 |
20 Dec 2019 | MYR | 2.4 | 2.45 | 2.4 | 2.42 | 2.42 | -0.01 (-0.41%) | 210,200 |
19 Dec 2019 | MYR | 2.42 | 2.43 | 2.4 | 2.43 | 2.43 | +0.01 (+0.41%) | 517,800 |
18 Dec 2019 | MYR | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | +0.04 (+1.68%) | 272,800 |
17 Dec 2019 | MYR | 2.45 | 2.45 | 2.38 | 2.38 | 2.38 | -0.07 (-2.86%) | 632,400 |
16 Dec 2019 | MYR | 2.34 | 2.45 | 2.34 | 2.45 | 2.45 | +0.11 (+4.70%) | 454,700 |
13 Dec 2019 | MYR | 2.33 | 2.34 | 2.3 | 2.34 | 2.34 | -0.01 (-0.43%) | 638,000 |
12 Dec 2019 | MYR | 2.37 | 2.37 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 618,900 |
11 Dec 2019 | MYR | 2.35 | 2.37 | 2.34 | 2.35 | 2.35 | -0.02 (-0.84%) | 82,300 |