Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | MYR | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 27,949,200 |
16 Apr 2020 | MYR | 0.31 | 0.345 | 0.31 | 0.345 | 0.345 | +0.03 (+9.52%) | 75,314,900 |
15 Apr 2020 | MYR | 0.32 | 0.33 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 55,058,900 |
14 Apr 2020 | MYR | 0.315 | 0.325 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 26,101,000 |
13 Apr 2020 | MYR | 0.29 | 0.325 | 0.29 | 0.305 | 0.305 | +0.02 (+7.02%) | 56,547,500 |
10 Apr 2020 | MYR | 0.3 | 0.3 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 14,998,100 |
9 Apr 2020 | MYR | 0.275 | 0.305 | 0.27 | 0.295 | 0.295 | +0.025 (+9.26%) | 56,801,700 |
8 Apr 2020 | MYR | 0.27 | 0.285 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 14,074,700 |
7 Apr 2020 | MYR | 0.275 | 0.285 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 30,355,000 |
6 Apr 2020 | MYR | 0.265 | 0.275 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 15,772,100 |
3 Apr 2020 | MYR | 0.27 | 0.275 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 8,034,100 |
2 Apr 2020 | MYR | 0.275 | 0.275 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 14,185,300 |
1 Apr 2020 | MYR | 0.28 | 0.285 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 22,533,700 |
31 Mar 2020 | MYR | 0.28 | 0.29 | 0.27 | 0.275 | 0.275 | +0.01 (+3.77%) | 28,954,400 |
30 Mar 2020 | MYR | 0.225 | 0.28 | 0.225 | 0.265 | 0.265 | +0.04 (+17.78%) | 79,096,400 |
27 Mar 2020 | MYR | 0.23 | 0.24 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 19,913,500 |
26 Mar 2020 | MYR | 0.22 | 0.235 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 26,345,500 |
25 Mar 2020 | MYR | 0.22 | 0.225 | 0.195 | 0.22 | 0.22 | +0.01 (+4.76%) | 20,361,800 |
24 Mar 2020 | MYR | 0.2 | 0.215 | 0.195 | 0.21 | 0.21 | +0.025 (+13.51%) | 14,527,200 |
23 Mar 2020 | MYR | 0.185 | 0.2 | 0.185 | 0.185 | 0.185 | -0.025 (-11.90%) | 8,085,000 |
20 Mar 2020 | MYR | 0.195 | 0.22 | 0.19 | 0.21 | 0.21 | +0.02 (+10.53%) | 16,017,400 |
19 Mar 2020 | MYR | 0.205 | 0.215 | 0.17 | 0.19 | 0.19 | -0.015 (-7.32%) | 15,776,200 |
18 Mar 2020 | MYR | 0.225 | 0.25 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 17,147,800 |
17 Mar 2020 | MYR | 0.195 | 0.225 | 0.15 | 0.21 | 0.21 | -0.015 (-6.67%) | 19,205,200 |
16 Mar 2020 | MYR | 0.295 | 0.3 | 0.225 | 0.225 | 0.225 | -0.06 (-21.05%) | 22,522,600 |
13 Mar 2020 | MYR | 0.295 | 0.3 | 0.265 | 0.285 | 0.285 | -0.02 (-6.56%) | 27,766,500 |
12 Mar 2020 | MYR | 0.305 | 0.32 | 0.305 | 0.305 | 0.305 | +0.01 (+3.39%) | 37,407,500 |
11 Mar 2020 | MYR | 0.3 | 0.315 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 30,068,000 |
10 Mar 2020 | MYR | 0.29 | 0.305 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 16,907,700 |
9 Mar 2020 | MYR | 0.32 | 0.33 | 0.285 | 0.295 | 0.295 | -0.025 (-7.81%) | 33,074,800 |