Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | MYR | 0.215 | 0.225 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 7,622,600 |
16 Apr 2020 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 3,097,200 |
15 Apr 2020 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 6,452,600 |
14 Apr 2020 | MYR | 0.195 | 0.205 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 3,814,200 |
13 Apr 2020 | MYR | 0.205 | 0.21 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 2,395,500 |
10 Apr 2020 | MYR | 0.215 | 0.215 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 4,847,000 |
9 Apr 2020 | MYR | 0.225 | 0.225 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 3,192,700 |
8 Apr 2020 | MYR | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.005 (-2.22%) | 6,283,500 |
7 Apr 2020 | MYR | 0.205 | 0.235 | 0.205 | 0.225 | 0.225 | +0.03 (+15.38%) | 10,114,300 |
6 Apr 2020 | MYR | 0.17 | 0.2 | 0.17 | 0.195 | 0.195 | +0.025 (+14.71%) | 5,683,600 |
3 Apr 2020 | MYR | 0.165 | 0.175 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 2,907,100 |
2 Apr 2020 | MYR | 0.155 | 0.165 | 0.155 | 0.165 | 0.165 | +0.005 (+3.13%) | 2,742,000 |
1 Apr 2020 | MYR | 0.155 | 0.165 | 0.15 | 0.16 | 0.16 | +0.005 (+3.23%) | 4,657,000 |
31 Mar 2020 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 5,072,500 |
30 Mar 2020 | MYR | 0.15 | 0.155 | 0.145 | 0.155 | 0.155 | +0.005 (+3.33%) | 2,273,700 |
27 Mar 2020 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | +0.005 (+3.45%) | 4,205,800 |
26 Mar 2020 | MYR | 0.145 | 0.155 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 2,829,600 |
25 Mar 2020 | MYR | 0.14 | 0.155 | 0.14 | 0.145 | 0.145 | +0.01 (+7.41%) | 6,899,600 |
24 Mar 2020 | MYR | 0.13 | 0.14 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 1,893,400 |
23 Mar 2020 | MYR | 0.135 | 0.135 | 0.125 | 0.13 | 0.13 | -0.01 (-7.14%) | 1,589,300 |
20 Mar 2020 | MYR | 0.125 | 0.145 | 0.125 | 0.14 | 0.14 | +0.015 (+12%) | 5,225,400 |
19 Mar 2020 | MYR | 0.125 | 0.125 | 0.115 | 0.125 | 0.125 | 0.0 (0.0%) | 2,977,100 |
18 Mar 2020 | MYR | 0.135 | 0.14 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 2,310,800 |
17 Mar 2020 | MYR | 0.125 | 0.135 | 0.115 | 0.13 | 0.13 | -0.01 (-7.14%) | 2,930,700 |
16 Mar 2020 | MYR | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -0.02 (-12.50%) | 3,894,800 |
13 Mar 2020 | MYR | 0.175 | 0.18 | 0.15 | 0.16 | 0.16 | -0.02 (-11.11%) | 9,715,000 |
12 Mar 2020 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | -0.01 (-5.26%) | 1,593,300 |
11 Mar 2020 | MYR | 0.185 | 0.2 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,455,800 |
10 Mar 2020 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 2,265,900 |
9 Mar 2020 | MYR | 0.2 | 0.2 | 0.18 | 0.18 | 0.18 | -0.025 (-12.20%) | 2,535,400 |