Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | MYR | 0.48 | 0.48 | 0.455 | 0.475 | 0.475 | +0.005 (+1.06%) | 184,500 |
5 May 2020 | MYR | 0.465 | 0.47 | 0.455 | 0.47 | 0.47 | 0.0 (0.0%) | 470,200 |
4 May 2020 | MYR | 0.475 | 0.475 | 0.45 | 0.47 | 0.47 | -0.01 (-2.08%) | 222,500 |
30 Apr 2020 | MYR | 0.475 | 0.48 | 0.47 | 0.48 | 0.48 | +0.005 (+1.05%) | 244,700 |
29 Apr 2020 | MYR | 0.475 | 0.475 | 0.47 | 0.475 | 0.475 | -0.005 (-1.04%) | 19,000 |
28 Apr 2020 | MYR | 0.485 | 0.485 | 0.47 | 0.48 | 0.48 | 0.0 (0.0%) | 480,400 |
27 Apr 2020 | MYR | 0.47 | 0.485 | 0.47 | 0.48 | 0.48 | +0.015 (+3.23%) | 1,182,600 |
24 Apr 2020 | MYR | 0.45 | 0.49 | 0.445 | 0.465 | 0.465 | +0.015 (+3.33%) | 981,000 |
23 Apr 2020 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 111,200 |
22 Apr 2020 | MYR | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | 0.0 (0.0%) | 187,200 |
21 Apr 2020 | MYR | 0.455 | 0.46 | 0.43 | 0.445 | 0.445 | -0.01 (-2.20%) | 199,000 |
20 Apr 2020 | MYR | 0.44 | 0.46 | 0.44 | 0.455 | 0.455 | +0.015 (+3.41%) | 781,600 |
17 Apr 2020 | MYR | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 111,500 |
16 Apr 2020 | MYR | 0.43 | 0.435 | 0.42 | 0.435 | 0.435 | +0.005 (+1.16%) | 137,300 |
15 Apr 2020 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 45,300 |
14 Apr 2020 | MYR | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 57,700 |
13 Apr 2020 | MYR | 0.435 | 0.44 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 134,200 |
10 Apr 2020 | MYR | 0.45 | 0.45 | 0.415 | 0.415 | 0.415 | -0.03 (-6.74%) | 51,300 |
9 Apr 2020 | MYR | 0.415 | 0.45 | 0.415 | 0.445 | 0.445 | +0.015 (+3.49%) | 108,500 |
8 Apr 2020 | MYR | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 116,200 |
7 Apr 2020 | MYR | 0.455 | 0.46 | 0.43 | 0.44 | 0.44 | -0.015 (-3.30%) | 308,500 |
6 Apr 2020 | MYR | 0.44 | 0.455 | 0.44 | 0.455 | 0.455 | +0.005 (+1.11%) | 318,700 |
3 Apr 2020 | MYR | 0.455 | 0.455 | 0.41 | 0.45 | 0.45 | 0.0 (0.0%) | 322,300 |
2 Apr 2020 | MYR | 0.445 | 0.455 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 334,400 |
1 Apr 2020 | MYR | 0.455 | 0.455 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 125,500 |
31 Mar 2020 | MYR | 0.4 | 0.46 | 0.395 | 0.45 | 0.45 | +0.015 (+3.45%) | 693,900 |
30 Mar 2020 | MYR | 0.39 | 0.435 | 0.385 | 0.435 | 0.435 | +0.04 (+10.13%) | 263,200 |
27 Mar 2020 | MYR | 0.35 | 0.4 | 0.35 | 0.395 | 0.395 | +0.035 (+9.72%) | 465,400 |
26 Mar 2020 | MYR | 0.35 | 0.365 | 0.345 | 0.36 | 0.36 | +0.015 (+4.35%) | 132,300 |
25 Mar 2020 | MYR | 0.34 | 0.36 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 311,000 |