Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | -0.005 (-2.86%) | 4,144,300 |
31 Jan 2020 | MYR | 0.185 | 0.185 | 0.17 | 0.175 | 0.175 | -0.01 (-5.41%) | 8,402,900 |
30 Jan 2020 | MYR | 0.195 | 0.195 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 4,348,900 |
29 Jan 2020 | MYR | 0.205 | 0.205 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 7,211,200 |
28 Jan 2020 | MYR | 0.185 | 0.225 | 0.185 | 0.2 | 0.2 | +0.02 (+11.11%) | 42,092,400 |
24 Jan 2020 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 824,600 |
23 Jan 2020 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 3,627,400 |
22 Jan 2020 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 2,657,100 |
21 Jan 2020 | MYR | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 1,126,900 |
20 Jan 2020 | MYR | 0.19 | 0.19 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 840,800 |
17 Jan 2020 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | +0.01 (+5.56%) | 2,912,900 |
16 Jan 2020 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 2,912,400 |
15 Jan 2020 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 793,200 |
14 Jan 2020 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 915,900 |
13 Jan 2020 | MYR | 0.18 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 426,800 |
10 Jan 2020 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 960,300 |
9 Jan 2020 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 501,400 |
8 Jan 2020 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 2,214,900 |
7 Jan 2020 | MYR | 0.185 | 0.185 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 909,500 |
6 Jan 2020 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 181,400 |
3 Jan 2020 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 2,125,500 |
2 Jan 2020 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 513,900 |
31 Dec 2019 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 982,900 |
30 Dec 2019 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 936,500 |
27 Dec 2019 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 484,600 |
26 Dec 2019 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 734,400 |
24 Dec 2019 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 623,700 |
23 Dec 2019 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 2,010,000 |
20 Dec 2019 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 566,600 |
19 Dec 2019 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 100,000 |