Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | MYR | 0.105 | 0.105 | 0.095 | 0.095 | 0.095 | -0.015 (-13.64%) | 655,000 |
28 Feb 2020 | MYR | 0.11 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 585,600 |
27 Feb 2020 | MYR | 0.115 | 0.12 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 378,200 |
26 Feb 2020 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 125,000 |
25 Feb 2020 | MYR | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 253,200 |
24 Feb 2020 | MYR | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | -0.01 (-7.69%) | 329,700 |
21 Feb 2020 | MYR | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.01 (+8.33%) | 41,100 |
20 Feb 2020 | MYR | 0.12 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 252,100 |
19 Feb 2020 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 505,300 |
18 Feb 2020 | MYR | 0.135 | 0.135 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 578,000 |
17 Feb 2020 | MYR | 0.14 | 0.14 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 337,800 |
14 Feb 2020 | MYR | 0.14 | 0.155 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 5,047,900 |
13 Feb 2020 | MYR | 0.11 | 0.135 | 0.11 | 0.135 | 0.135 | +0.025 (+22.73%) | 2,763,800 |
12 Feb 2020 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 52,000 |
11 Feb 2020 | MYR | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 810,000 |
10 Feb 2020 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
7 Feb 2020 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.005 (+4.35%) | 30,000 |
6 Feb 2020 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
5 Feb 2020 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 30,000 |
4 Feb 2020 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
3 Feb 2020 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 112,900 |
31 Jan 2020 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 138,100 |
30 Jan 2020 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 134,000 |
29 Jan 2020 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 153,100 |
28 Jan 2020 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.01 (-7.69%) | 376,000 |
24 Jan 2020 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | +0.005 (+4%) | 236,000 |
23 Jan 2020 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | +0.005 (+4.17%) | 10,000 |
22 Jan 2020 | MYR | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 308,900 |
21 Jan 2020 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 250,000 |
20 Jan 2020 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 70,000 |