Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 0.225 | 0.225 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 3,630,700 |
22 Jan 2020 | MYR | 0.235 | 0.245 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 12,796,100 |
21 Jan 2020 | MYR | 0.21 | 0.235 | 0.21 | 0.23 | 0.23 | +0.02 (+9.52%) | 15,842,800 |
20 Jan 2020 | MYR | 0.205 | 0.215 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 3,679,300 |
17 Jan 2020 | MYR | 0.195 | 0.2 | 0.185 | 0.2 | 0.2 | +0.005 (+2.56%) | 2,725,000 |
16 Jan 2020 | MYR | 0.185 | 0.195 | 0.185 | 0.195 | 0.195 | +0.01 (+5.41%) | 2,311,200 |
15 Jan 2020 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 920,000 |
14 Jan 2020 | MYR | 0.185 | 0.195 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 3,769,600 |
13 Jan 2020 | MYR | 0.16 | 0.185 | 0.16 | 0.185 | 0.185 | +0.025 (+15.63%) | 4,334,500 |
10 Jan 2020 | MYR | 0.155 | 0.16 | 0.155 | 0.16 | 0.16 | +0.005 (+3.23%) | 249,000 |
9 Jan 2020 | MYR | 0.155 | 0.16 | 0.155 | 0.155 | 0.155 | +0.005 (+3.33%) | 514,200 |
8 Jan 2020 | MYR | 0.165 | 0.165 | 0.15 | 0.15 | 0.15 | -0.01 (-6.25%) | 970,300 |
7 Jan 2020 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 367,600 |
6 Jan 2020 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 290,400 |
3 Jan 2020 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 1,308,000 |
2 Jan 2020 | MYR | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | +0.01 (+6.25%) | 1,336,400 |
31 Dec 2019 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 320,600 |
30 Dec 2019 | MYR | 0.165 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 661,100 |
27 Dec 2019 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | +0.005 (+3.13%) | 277,800 |
26 Dec 2019 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 1,562,800 |
24 Dec 2019 | MYR | 0.155 | 0.17 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 3,348,900 |
23 Dec 2019 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 1,082,300 |
20 Dec 2019 | MYR | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 1,247,100 |
19 Dec 2019 | MYR | 0.155 | 0.17 | 0.155 | 0.165 | 0.165 | +0.015 (+10.00%) | 12,662,800 |
18 Dec 2019 | MYR | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | +0.01 (+7.14%) | 1,669,200 |
17 Dec 2019 | MYR | 0.14 | 0.14 | 0.135 | 0.14 | 0.14 | 0.0 (0.0%) | 467,800 |
16 Dec 2019 | MYR | 0.135 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 399,400 |
13 Dec 2019 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 340,600 |
12 Dec 2019 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
11 Dec 2019 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |