Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | MYR | 0.825 | 0.825 | 0.825 | 0.825 | 0.825 | -0.005 (-0.60%) | 419,800 |
30 Jan 2020 | MYR | 0.805 | 0.84 | 0.805 | 0.83 | 0.83 | +0.005 (+0.61%) | 112,100 |
29 Jan 2020 | MYR | 0.825 | 0.83 | 0.805 | 0.825 | 0.825 | 0.0 (0.0%) | 273,000 |
28 Jan 2020 | MYR | 0.815 | 0.845 | 0.8 | 0.825 | 0.825 | -0.02 (-2.37%) | 525,800 |
24 Jan 2020 | MYR | 0.84 | 0.845 | 0.84 | 0.845 | 0.845 | 0.0 (0.0%) | 15,000 |
23 Jan 2020 | MYR | 0.8 | 0.85 | 0.8 | 0.845 | 0.845 | +0.04 (+4.97%) | 232,300 |
22 Jan 2020 | MYR | 0.81 | 0.815 | 0.79 | 0.805 | 0.805 | -0.005 (-0.62%) | 343,900 |
21 Jan 2020 | MYR | 0.835 | 0.835 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 427,600 |
20 Jan 2020 | MYR | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 82,000 |
17 Jan 2020 | MYR | 0.83 | 0.84 | 0.825 | 0.84 | 0.84 | 0.0 (0.0%) | 134,000 |
16 Jan 2020 | MYR | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 418,400 |
15 Jan 2020 | MYR | 0.85 | 0.86 | 0.835 | 0.835 | 0.835 | -0.015 (-1.76%) | 409,200 |
14 Jan 2020 | MYR | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 44,000 |
13 Jan 2020 | MYR | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | +0.01 (+1.18%) | 273,000 |
10 Jan 2020 | MYR | 0.86 | 0.86 | 0.835 | 0.85 | 0.85 | 0.0 (0.0%) | 582,000 |
9 Jan 2020 | MYR | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 264,100 |
8 Jan 2020 | MYR | 0.835 | 0.845 | 0.825 | 0.84 | 0.84 | +0.005 (+0.60%) | 269,500 |
7 Jan 2020 | MYR | 0.845 | 0.86 | 0.835 | 0.835 | 0.835 | -0.015 (-1.76%) | 696,500 |
6 Jan 2020 | MYR | 0.86 | 0.86 | 0.845 | 0.85 | 0.85 | -0.025 (-2.86%) | 631,300 |
3 Jan 2020 | MYR | 0.875 | 0.885 | 0.87 | 0.875 | 0.875 | 0.0 (0.0%) | 219,100 |
2 Jan 2020 | MYR | 0.87 | 0.88 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 535,600 |
31 Dec 2019 | MYR | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | +0.035 (+4.19%) | 442,400 |
30 Dec 2019 | MYR | 0.84 | 0.855 | 0.835 | 0.835 | 0.835 | -0.01 (-1.18%) | 203,500 |
27 Dec 2019 | MYR | 0.845 | 0.855 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 576,000 |
26 Dec 2019 | MYR | 0.855 | 0.855 | 0.845 | 0.845 | 0.845 | -0.015 (-1.74%) | 742,600 |
24 Dec 2019 | MYR | 0.86 | 0.865 | 0.845 | 0.86 | 0.86 | -0.005 (-0.58%) | 49,000 |
23 Dec 2019 | MYR | 0.85 | 0.865 | 0.84 | 0.865 | 0.865 | +0.015 (+1.76%) | 1,070,700 |
20 Dec 2019 | MYR | 0.86 | 0.86 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 254,700 |
19 Dec 2019 | MYR | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.035 (-3.95%) | 662,000 |
18 Dec 2019 | MYR | 0.885 | 0.885 | 0.865 | 0.885 | 0.885 | +0.005 (+0.57%) | 1,519,100 |