Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2020 | MYR | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 1,204,900 |
23 Apr 2020 | MYR | 0.545 | 0.58 | 0.535 | 0.56 | 0.56 | +0.03 (+5.66%) | 5,708,800 |
22 Apr 2020 | MYR | 0.52 | 0.53 | 0.505 | 0.53 | 0.53 | +0.005 (+0.95%) | 823,600 |
21 Apr 2020 | MYR | 0.545 | 0.545 | 0.525 | 0.525 | 0.525 | -0.025 (-4.55%) | 1,149,600 |
20 Apr 2020 | MYR | 0.57 | 0.575 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,582,800 |
17 Apr 2020 | MYR | 0.565 | 0.58 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 2,644,600 |
16 Apr 2020 | MYR | 0.55 | 0.565 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 617,600 |
15 Apr 2020 | MYR | 0.545 | 0.59 | 0.545 | 0.555 | 0.555 | +0.01 (+1.83%) | 2,690,500 |
14 Apr 2020 | MYR | 0.52 | 0.545 | 0.52 | 0.545 | 0.545 | +0.03 (+5.83%) | 778,400 |
13 Apr 2020 | MYR | 0.515 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 509,500 |
10 Apr 2020 | MYR | 0.535 | 0.535 | 0.515 | 0.515 | 0.515 | -0.02 (-3.74%) | 655,900 |
9 Apr 2020 | MYR | 0.55 | 0.555 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 1,025,800 |
8 Apr 2020 | MYR | 0.56 | 0.56 | 0.535 | 0.545 | 0.545 | -0.01 (-1.80%) | 2,314,700 |
7 Apr 2020 | MYR | 0.515 | 0.56 | 0.515 | 0.555 | 0.555 | +0.05 (+9.90%) | 3,277,000 |
6 Apr 2020 | MYR | 0.475 | 0.505 | 0.475 | 0.505 | 0.505 | +0.025 (+5.21%) | 1,478,000 |
3 Apr 2020 | MYR | 0.495 | 0.495 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 772,400 |
2 Apr 2020 | MYR | 0.475 | 0.495 | 0.475 | 0.49 | 0.49 | +0.02 (+4.26%) | 1,296,900 |
1 Apr 2020 | MYR | 0.48 | 0.505 | 0.47 | 0.47 | 0.47 | -0.02 (-4.08%) | 1,924,600 |
31 Mar 2020 | MYR | 0.485 | 0.5 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 1,814,200 |
30 Mar 2020 | MYR | 0.485 | 0.485 | 0.45 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,239,000 |
27 Mar 2020 | MYR | 0.47 | 0.515 | 0.465 | 0.485 | 0.485 | +0.025 (+5.43%) | 2,279,300 |
26 Mar 2020 | MYR | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.01 (-2.13%) | 719,100 |
25 Mar 2020 | MYR | 0.47 | 0.485 | 0.44 | 0.47 | 0.47 | +0.015 (+3.30%) | 1,782,700 |
24 Mar 2020 | MYR | 0.425 | 0.455 | 0.425 | 0.455 | 0.455 | +0.035 (+8.33%) | 749,900 |
23 Mar 2020 | MYR | 0.45 | 0.45 | 0.395 | 0.42 | 0.42 | -0.035 (-7.69%) | 962,500 |
20 Mar 2020 | MYR | 0.425 | 0.47 | 0.425 | 0.455 | 0.455 | +0.02 (+4.60%) | 1,566,100 |
19 Mar 2020 | MYR | 0.45 | 0.52 | 0.42 | 0.435 | 0.435 | -0.02 (-4.40%) | 1,138,100 |
18 Mar 2020 | MYR | 0.52 | 0.52 | 0.455 | 0.455 | 0.455 | -0.06 (-11.65%) | 1,091,000 |
17 Mar 2020 | MYR | 0.455 | 0.525 | 0.455 | 0.515 | 0.515 | -0.025 (-4.63%) | 1,959,200 |
16 Mar 2020 | MYR | 0.53 | 0.545 | 0.495 | 0.54 | 0.54 | -0.05 (-8.47%) | 4,039,700 |