Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | MYR | 0.685 | 0.69 | 0.685 | 0.685 | 0.685 | 0.0 (0.0%) | 3,957,800 |
20 Feb 2020 | MYR | 0.68 | 0.69 | 0.68 | 0.685 | 0.685 | +0.005 (+0.74%) | 5,941,600 |
19 Feb 2020 | MYR | 0.675 | 0.68 | 0.67 | 0.68 | 0.68 | +0.005 (+0.74%) | 3,366,700 |
18 Feb 2020 | MYR | 0.675 | 0.685 | 0.675 | 0.675 | 0.675 | 0.0 (0.0%) | 4,498,000 |
17 Feb 2020 | MYR | 0.68 | 0.685 | 0.665 | 0.675 | 0.675 | 0.0 (0.0%) | 4,076,100 |
14 Feb 2020 | MYR | 0.675 | 0.685 | 0.67 | 0.675 | 0.675 | 0.0 (0.0%) | 4,411,400 |
13 Feb 2020 | MYR | 0.68 | 0.68 | 0.67 | 0.675 | 0.675 | -0.005 (-0.74%) | 3,448,400 |
12 Feb 2020 | MYR | 0.68 | 0.69 | 0.675 | 0.68 | 0.68 | +0.005 (+0.74%) | 8,180,400 |
11 Feb 2020 | MYR | 0.64 | 0.68 | 0.64 | 0.675 | 0.675 | +0.035 (+5.47%) | 13,570,400 |
10 Feb 2020 | MYR | 0.64 | 0.64 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 3,836,800 |
7 Feb 2020 | MYR | 0.645 | 0.645 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 5,662,900 |
6 Feb 2020 | MYR | 0.64 | 0.645 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 5,286,400 |
5 Feb 2020 | MYR | 0.64 | 0.645 | 0.635 | 0.64 | 0.64 | +0.005 (+0.79%) | 4,849,400 |
4 Feb 2020 | MYR | 0.63 | 0.635 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 4,769,100 |
3 Feb 2020 | MYR | 0.63 | 0.64 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 5,071,300 |
31 Jan 2020 | MYR | 0.64 | 0.645 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 5,072,400 |
30 Jan 2020 | MYR | 0.64 | 0.665 | 0.635 | 0.64 | 0.64 | +0.005 (+0.79%) | 9,612,400 |
29 Jan 2020 | MYR | 0.635 | 0.64 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 3,722,700 |
28 Jan 2020 | MYR | 0.63 | 0.64 | 0.63 | 0.635 | 0.635 | 0.0 (0.0%) | 3,869,000 |
24 Jan 2020 | MYR | 0.63 | 0.64 | 0.63 | 0.635 | 0.635 | +0.005 (+0.79%) | 3,880,400 |
23 Jan 2020 | MYR | 0.63 | 0.63 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 3,498,600 |
22 Jan 2020 | MYR | 0.63 | 0.635 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 3,281,800 |
21 Jan 2020 | MYR | 0.635 | 0.64 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 3,705,700 |
20 Jan 2020 | MYR | 0.63 | 0.635 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 3,385,200 |
17 Jan 2020 | MYR | 0.635 | 0.64 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 3,205,300 |
16 Jan 2020 | MYR | 0.625 | 0.635 | 0.625 | 0.63 | 0.63 | +0.005 (+0.80%) | 2,869,300 |
15 Jan 2020 | MYR | 0.635 | 0.635 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 3,151,000 |
14 Jan 2020 | MYR | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 2,761,300 |
13 Jan 2020 | MYR | 0.645 | 0.655 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 3,149,200 |
10 Jan 2020 | MYR | 0.635 | 0.66 | 0.635 | 0.645 | 0.645 | +0.01 (+1.57%) | 8,720,800 |