Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | MYR | 0.3422 | 0.3469 | 0.3422 | 0.3469 | 0.3469 | +0.005 (+1.37%) | 2,872,534 |
21 Jan 2020 | MYR | 0.3422 | 0.3469 | 0.3422 | 0.3422 | 0.3422 | 0.0 (0.0%) | 1,696,320 |
20 Jan 2020 | MYR | 0.3422 | 0.3469 | 0.3422 | 0.3422 | 0.3422 | -0.005 (-1.35%) | 467,200 |
17 Jan 2020 | MYR | 0.3422 | 0.3469 | 0.3422 | 0.3469 | 0.3469 | 0.0 (0.0%) | 1,910,400 |
16 Jan 2020 | MYR | 0.3422 | 0.3469 | 0.3375 | 0.3469 | 0.3469 | +0.005 (+1.37%) | 1,670,293 |
15 Jan 2020 | MYR | 0.3422 | 0.3469 | 0.3375 | 0.3422 | 0.3422 | -0.005 (-1.35%) | 2,489,067 |
14 Jan 2020 | MYR | 0.3469 | 0.3469 | 0.3422 | 0.3469 | 0.3469 | 0.0 (0.0%) | 549,120 |
13 Jan 2020 | MYR | 0.3469 | 0.3469 | 0.3469 | 0.3469 | 0.3469 | 0.0 (0.0%) | 513,066 |
10 Jan 2020 | MYR | 0.3516 | 0.3656 | 0.3469 | 0.3469 | 0.3469 | -0.005 (-1.34%) | 8,202,349 |
9 Jan 2020 | MYR | 0.3422 | 0.3516 | 0.3375 | 0.3516 | 0.3516 | +0.009 (+2.75%) | 3,415,681 |
8 Jan 2020 | MYR | 0.3375 | 0.3422 | 0.3328 | 0.3422 | 0.3422 | +0.005 (+1.39%) | 4,921,921 |
7 Jan 2020 | MYR | 0.3422 | 0.3469 | 0.3375 | 0.3375 | 0.3375 | -0.005 (-1.37%) | 1,497,067 |
6 Jan 2020 | MYR | 0.3469 | 0.3469 | 0.3422 | 0.3422 | 0.3422 | -0.005 (-1.35%) | 710,506 |
3 Jan 2020 | MYR | 0.3469 | 0.3516 | 0.3469 | 0.3469 | 0.3469 | 0.0 (0.0%) | 1,585,067 |
2 Jan 2020 | MYR | 0.3422 | 0.3516 | 0.3422 | 0.3469 | 0.3469 | 0.0 (0.0%) | 2,482,880 |
31 Dec 2019 | MYR | 0.3422 | 0.3469 | 0.3422 | 0.3469 | 0.3469 | 0.0 (0.0%) | 1,119,573 |
30 Dec 2019 | MYR | 0.3469 | 0.3516 | 0.3422 | 0.3469 | 0.3469 | 0.0 (0.0%) | 1,044,800 |
27 Dec 2019 | MYR | 0.3422 | 0.3516 | 0.3422 | 0.3469 | 0.3469 | 0.0 (0.0%) | 2,051,733 |
26 Dec 2019 | MYR | 0.3469 | 0.3469 | 0.3422 | 0.3469 | 0.3469 | 0.0 (0.0%) | 1,563,307 |
24 Dec 2019 | MYR | 0.3516 | 0.3516 | 0.3422 | 0.3469 | 0.3469 | 0.0 (0.0%) | 6,210,668 |
23 Dec 2019 | MYR | 0.3563 | 0.3563 | 0.3469 | 0.3469 | 0.3469 | -0.009 (-2.64%) | 2,189,547 |
20 Dec 2019 | MYR | 0.3609 | 0.3609 | 0.3469 | 0.3563 | 0.3563 | -0.005 (-1.27%) | 2,235,094 |
19 Dec 2019 | MYR | 0.3516 | 0.375 | 0.3516 | 0.3609 | 0.3609 | +0.009 (+2.65%) | 29,934,729 |
18 Dec 2019 | MYR | 0.3422 | 0.3516 | 0.3422 | 0.3516 | 0.3516 | +0.005 (+1.35%) | 926,293 |
17 Dec 2019 | MYR | 0.3469 | 0.3516 | 0.3422 | 0.3469 | 0.3469 | 0.0 (0.0%) | 1,951,467 |
16 Dec 2019 | MYR | 0.3422 | 0.3516 | 0.3422 | 0.3469 | 0.3469 | 0.0 (0.0%) | 446,933 |
13 Dec 2019 | MYR | 0.3422 | 0.3469 | 0.3422 | 0.3469 | 0.3469 | 0.0 (0.0%) | 1,604,587 |
12 Dec 2019 | MYR | 0.3422 | 0.3469 | 0.3375 | 0.3469 | 0.3469 | +0.009 (+2.79%) | 928,000 |
11 Dec 2019 | MYR | 0.3375 | 0.3422 | 0.3375 | 0.3375 | 0.3375 | 0.0 (0.0%) | 933,333 |
10 Dec 2019 | MYR | 0.3422 | 0.3422 | 0.3375 | 0.3375 | 0.3375 | -0.005 (-1.37%) | 685,546 |