Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2020 | MYR | 0.195 | 0.205 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 68,000 |
23 Apr 2020 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 5,200 |
22 Apr 2020 | MYR | 0.19 | 0.2 | 0.185 | 0.2 | 0.2 | +0.01 (+5.26%) | 162,900 |
21 Apr 2020 | MYR | 0.215 | 0.215 | 0.19 | 0.19 | 0.19 | -0.02 (-9.52%) | 49,600 |
20 Apr 2020 | MYR | 0.215 | 0.225 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 477,500 |
17 Apr 2020 | MYR | 0.205 | 0.225 | 0.2 | 0.21 | 0.21 | +0.015 (+7.69%) | 851,500 |
16 Apr 2020 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 124,800 |
15 Apr 2020 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.01 (+5.56%) | 117,500 |
14 Apr 2020 | MYR | 0.175 | 0.185 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 104,100 |
13 Apr 2020 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 126,000 |
10 Apr 2020 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
9 Apr 2020 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.015 (-7.69%) | 267,000 |
8 Apr 2020 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 127,300 |
7 Apr 2020 | MYR | 0.19 | 0.2 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 143,700 |
6 Apr 2020 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 223,400 |
3 Apr 2020 | MYR | 0.195 | 0.2 | 0.18 | 0.185 | 0.185 | -0.015 (-7.50%) | 285,300 |
2 Apr 2020 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 21,900 |
1 Apr 2020 | MYR | 0.22 | 0.22 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 273,100 |
31 Mar 2020 | MYR | 0.195 | 0.22 | 0.195 | 0.21 | 0.21 | +0.015 (+7.69%) | 433,900 |
30 Mar 2020 | MYR | 0.18 | 0.195 | 0.18 | 0.195 | 0.195 | +0.01 (+5.41%) | 395,400 |
27 Mar 2020 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | +0.005 (+2.78%) | 115,200 |
26 Mar 2020 | MYR | 0.18 | 0.18 | 0.175 | 0.18 | 0.18 | +0.01 (+5.88%) | 56,400 |
25 Mar 2020 | MYR | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | +0.015 (+9.68%) | 144,700 |
24 Mar 2020 | MYR | 0.15 | 0.155 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 39,100 |
23 Mar 2020 | MYR | 0.15 | 0.155 | 0.15 | 0.15 | 0.15 | -0.015 (-9.09%) | 118,400 |
20 Mar 2020 | MYR | 0.14 | 0.165 | 0.14 | 0.165 | 0.165 | +0.015 (+10.00%) | 178,600 |
19 Mar 2020 | MYR | 0.165 | 0.165 | 0.15 | 0.15 | 0.15 | -0.025 (-14.29%) | 98,600 |
18 Mar 2020 | MYR | 0.18 | 0.19 | 0.17 | 0.175 | 0.175 | -0.02 (-10.26%) | 157,200 |
17 Mar 2020 | MYR | 0.21 | 0.21 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 174,000 |
16 Mar 2020 | MYR | 0.225 | 0.225 | 0.205 | 0.205 | 0.205 | -0.035 (-14.58%) | 528,700 |