Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | MYR | 0.325 | 0.35 | 0.325 | 0.345 | 0.345 | +0.025 (+7.81%) | 171,000 |
23 Mar 2020 | MYR | 0.355 | 0.355 | 0.32 | 0.32 | 0.32 | -0.035 (-9.86%) | 304,100 |
20 Mar 2020 | MYR | 0.3 | 0.355 | 0.3 | 0.355 | 0.355 | +0.04 (+12.70%) | 808,200 |
19 Mar 2020 | MYR | 0.345 | 0.345 | 0.31 | 0.315 | 0.315 | -0.05 (-13.70%) | 658,500 |
18 Mar 2020 | MYR | 0.355 | 0.365 | 0.33 | 0.365 | 0.365 | +0.01 (+2.82%) | 622,100 |
17 Mar 2020 | MYR | 0.34 | 0.365 | 0.31 | 0.355 | 0.355 | -0.015 (-4.05%) | 454,500 |
16 Mar 2020 | MYR | 0.4 | 0.425 | 0.37 | 0.37 | 0.37 | -0.05 (-11.90%) | 581,300 |
13 Mar 2020 | MYR | 0.48 | 0.48 | 0.42 | 0.42 | 0.42 | -0.08 (-16%) | 645,200 |
12 Mar 2020 | MYR | 0.51 | 0.51 | 0.48 | 0.5 | 0.5 | -0.015 (-2.91%) | 549,800 |
11 Mar 2020 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 454,800 |
10 Mar 2020 | MYR | 0.5 | 0.515 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 242,100 |
9 Mar 2020 | MYR | 0.54 | 0.54 | 0.51 | 0.515 | 0.515 | -0.03 (-5.50%) | 271,100 |
6 Mar 2020 | MYR | 0.54 | 0.555 | 0.54 | 0.545 | 0.545 | -0.005 (-0.91%) | 120,500 |
5 Mar 2020 | MYR | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 104,000 |
4 Mar 2020 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 218,600 |
3 Mar 2020 | MYR | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 101,400 |
2 Mar 2020 | MYR | 0.55 | 0.55 | 0.545 | 0.55 | 0.55 | -0.01 (-1.79%) | 63,000 |
28 Feb 2020 | MYR | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.015 (-2.61%) | 321,600 |
27 Feb 2020 | MYR | 0.57 | 0.575 | 0.56 | 0.575 | 0.575 | -0.005 (-0.86%) | 181,600 |
26 Feb 2020 | MYR | 0.575 | 0.58 | 0.565 | 0.58 | 0.58 | +0.01 (+1.75%) | 28,100 |
25 Feb 2020 | MYR | 0.575 | 0.585 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 266,200 |
24 Feb 2020 | MYR | 0.585 | 0.585 | 0.575 | 0.575 | 0.575 | -0.025 (-4.17%) | 361,300 |
21 Feb 2020 | MYR | 0.585 | 0.6 | 0.585 | 0.6 | 0.6 | +0.015 (+2.56%) | 13,100 |
20 Feb 2020 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 29,800 |
19 Feb 2020 | MYR | 0.59 | 0.59 | 0.585 | 0.585 | 0.585 | -0.005 (-0.85%) | 56,000 |
18 Feb 2020 | MYR | 0.585 | 0.59 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 31,700 |
17 Feb 2020 | MYR | 0.595 | 0.595 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 64,000 |
14 Feb 2020 | MYR | 0.59 | 0.595 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 64,000 |
13 Feb 2020 | MYR | 0.595 | 0.595 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 120,000 |
12 Feb 2020 | MYR | 0.59 | 0.595 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 85,600 |