Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2020 | MYR | 0.0892 | 0.0908 | 0.0892 | 0.0908 | 0.0908 | +0.002 (+1.79%) | 28,600 |
23 Apr 2020 | MYR | 0.0923 | 0.0923 | 0.0892 | 0.0892 | 0.0892 | +0.003 (+3.48%) | 133,900 |
22 Apr 2020 | MYR | 0.0862 | 0.0869 | 0.0862 | 0.0862 | 0.0862 | -0.003 (-3.36%) | 377,000 |
21 Apr 2020 | MYR | 0.09 | 0.09 | 0.0892 | 0.0892 | 0.0892 | -0.002 (-1.76%) | 448,500 |
20 Apr 2020 | MYR | 0.0908 | 0.0931 | 0.0908 | 0.0908 | 0.0908 | +0.001 (+0.89%) | 457,600 |
17 Apr 2020 | MYR | 0.0923 | 0.0923 | 0.09 | 0.09 | 0.09 | +0.002 (+1.69%) | 655,200 |
16 Apr 2020 | MYR | 0.0892 | 0.0892 | 0.0885 | 0.0885 | 0.0885 | -0.001 (-0.78%) | 247,000 |
15 Apr 2020 | MYR | 0.0892 | 0.0892 | 0.0892 | 0.0892 | 0.0892 | 0.0 (0.0%) | 26,000 |
14 Apr 2020 | MYR | 0.0892 | 0.0908 | 0.0892 | 0.0892 | 0.0892 | +0.002 (+2.65%) | 234,000 |
13 Apr 2020 | MYR | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 0.0 (0.0%) | 0 |
10 Apr 2020 | MYR | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 0.0869 | 0.0 (0.0%) | 65,000 |
9 Apr 2020 | MYR | 0.0885 | 0.0885 | 0.0869 | 0.0869 | 0.0869 | -0.002 (-2.58%) | 89,700 |
8 Apr 2020 | MYR | 0.0915 | 0.0915 | 0.0892 | 0.0892 | 0.0892 | -0.003 (-3.36%) | 481,000 |
7 Apr 2020 | MYR | 0.0892 | 0.0939 | 0.0892 | 0.0923 | 0.0923 | +0.004 (+4.29%) | 673,400 |
6 Apr 2020 | MYR | 0.0939 | 0.0939 | 0.0885 | 0.0885 | 0.0885 | -0.004 (-4.12%) | 419,900 |
3 Apr 2020 | MYR | 0.0908 | 0.0923 | 0.09 | 0.0923 | 0.0923 | +0.002 (+1.65%) | 18,200 |
2 Apr 2020 | MYR | 0.0862 | 0.0908 | 0.0862 | 0.0908 | 0.0908 | +0.005 (+5.34%) | 432,900 |
1 Apr 2020 | MYR | 0.0885 | 0.0885 | 0.0862 | 0.0862 | 0.0862 | -0.004 (-4.22%) | 531,700 |
31 Mar 2020 | MYR | 0.0885 | 0.09 | 0.0885 | 0.09 | 0.09 | +0.005 (+5.39%) | 393,900 |
30 Mar 2020 | MYR | 0.0846 | 0.0854 | 0.0846 | 0.0854 | 0.0854 | -0.002 (-1.73%) | 573,300 |
27 Mar 2020 | MYR | 0.0869 | 0.0885 | 0.0862 | 0.0869 | 0.0869 | +0.002 (+2.72%) | 1,173,900 |
26 Mar 2020 | MYR | 0.0846 | 0.0846 | 0.0846 | 0.0846 | 0.0846 | 0.0 (0.0%) | 260,000 |
25 Mar 2020 | MYR | 0.0854 | 0.0885 | 0.0846 | 0.0846 | 0.0846 | 0.0 (0.0%) | 2,117,700 |
24 Mar 2020 | MYR | 0.0823 | 0.0846 | 0.0823 | 0.0846 | 0.0846 | +0.002 (+2.79%) | 517,400 |
23 Mar 2020 | MYR | 0.0854 | 0.0854 | 0.0808 | 0.0823 | 0.0823 | 0.0 (0.0%) | 442,000 |
20 Mar 2020 | MYR | 0.0815 | 0.0846 | 0.0815 | 0.0823 | 0.0823 | +0.002 (+1.86%) | 351,000 |
19 Mar 2020 | MYR | 0.0808 | 0.0815 | 0.08 | 0.0808 | 0.0808 | -0.002 (-1.82%) | 1,992,900 |
18 Mar 2020 | MYR | 0.0846 | 0.0862 | 0.0792 | 0.0823 | 0.0823 | 0.0 (0.0%) | 1,982,500 |
17 Mar 2020 | MYR | 0.0823 | 0.0823 | 0.08 | 0.0823 | 0.0823 | -0.002 (-1.91%) | 2,609,100 |
16 Mar 2020 | MYR | 0.0869 | 0.0869 | 0.0831 | 0.0839 | 0.0839 | -0.003 (-3.45%) | 7,088,900 |