Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | MYR | 0.215 | 0.24 | 0.205 | 0.24 | 0.24 | +0.015 (+6.67%) | 391,500 |
12 Mar 2020 | MYR | 0.24 | 0.24 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 158,100 |
11 Mar 2020 | MYR | 0.22 | 0.25 | 0.22 | 0.24 | 0.24 | +0.025 (+11.63%) | 500,700 |
10 Mar 2020 | MYR | 0.225 | 0.23 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 111,000 |
9 Mar 2020 | MYR | 0.25 | 0.255 | 0.22 | 0.225 | 0.225 | -0.025 (-10%) | 537,400 |
6 Mar 2020 | MYR | 0.22 | 0.265 | 0.22 | 0.25 | 0.25 | +0.03 (+13.64%) | 2,360,600 |
5 Mar 2020 | MYR | 0.21 | 0.22 | 0.205 | 0.22 | 0.22 | +0.015 (+7.32%) | 678,100 |
4 Mar 2020 | MYR | 0.2 | 0.205 | 0.18 | 0.205 | 0.205 | +0.02 (+10.81%) | 240,600 |
3 Mar 2020 | MYR | 0.2 | 0.2 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 69,900 |
2 Mar 2020 | MYR | 0.2 | 0.205 | 0.185 | 0.185 | 0.185 | -0.02 (-9.76%) | 168,100 |
28 Feb 2020 | MYR | 0.205 | 0.23 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 5,102,000 |
27 Feb 2020 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 135,700 |
26 Feb 2020 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 61,800 |
25 Feb 2020 | MYR | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 74,500 |
24 Feb 2020 | MYR | 0.21 | 0.21 | 0.2 | 0.21 | 0.21 | -0.005 (-2.33%) | 405,500 |
21 Feb 2020 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 95,800 |
20 Feb 2020 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 189,500 |
19 Feb 2020 | MYR | 0.225 | 0.235 | 0.215 | 0.22 | 0.22 | +0.015 (+7.32%) | 914,500 |
18 Feb 2020 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 108,400 |
17 Feb 2020 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 185,800 |
14 Feb 2020 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 88,400 |
13 Feb 2020 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 86,800 |
12 Feb 2020 | MYR | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.005 (-2.22%) | 94,000 |
11 Feb 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 264,700 |
10 Feb 2020 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 122,700 |
7 Feb 2020 | MYR | 0.22 | 0.23 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 217,000 |
6 Feb 2020 | MYR | 0.235 | 0.24 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 155,700 |
5 Feb 2020 | MYR | 0.205 | 0.235 | 0.2 | 0.235 | 0.235 | +0.025 (+11.90%) | 630,300 |
4 Feb 2020 | MYR | 0.21 | 0.255 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 487,600 |
3 Feb 2020 | MYR | 0.22 | 0.22 | 0.175 | 0.21 | 0.21 | -0.015 (-6.67%) | 440,000 |