Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | MYR | 0.265 | 0.295 | 0.265 | 0.29 | 0.29 | +0.01 (+3.57%) | 6,402,600 |
27 Mar 2020 | MYR | 0.27 | 0.3 | 0.265 | 0.28 | 0.28 | +0.025 (+9.80%) | 15,771,800 |
26 Mar 2020 | MYR | 0.255 | 0.27 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 7,551,200 |
25 Mar 2020 | MYR | 0.265 | 0.275 | 0.23 | 0.25 | 0.25 | +0.005 (+2.04%) | 7,765,500 |
24 Mar 2020 | MYR | 0.235 | 0.255 | 0.23 | 0.245 | 0.245 | +0.025 (+11.36%) | 7,820,400 |
23 Mar 2020 | MYR | 0.215 | 0.245 | 0.21 | 0.22 | 0.22 | -0.035 (-13.73%) | 4,723,200 |
20 Mar 2020 | MYR | 0.22 | 0.27 | 0.215 | 0.255 | 0.255 | +0.045 (+21.43%) | 8,832,500 |
19 Mar 2020 | MYR | 0.22 | 0.23 | 0.195 | 0.21 | 0.21 | -0.02 (-8.70%) | 3,829,800 |
18 Mar 2020 | MYR | 0.26 | 0.27 | 0.22 | 0.23 | 0.23 | -0.025 (-9.80%) | 2,850,100 |
17 Mar 2020 | MYR | 0.22 | 0.265 | 0.205 | 0.255 | 0.255 | 0.0 (0.0%) | 5,365,300 |
16 Mar 2020 | MYR | 0.295 | 0.3 | 0.25 | 0.255 | 0.255 | -0.06 (-19.05%) | 6,230,800 |
13 Mar 2020 | MYR | 0.3 | 0.335 | 0.285 | 0.315 | 0.315 | -0.01 (-3.08%) | 7,509,500 |
12 Mar 2020 | MYR | 0.35 | 0.35 | 0.325 | 0.325 | 0.325 | -0.035 (-9.72%) | 6,633,600 |
11 Mar 2020 | MYR | 0.37 | 0.4 | 0.35 | 0.36 | 0.36 | -0.015 (-4%) | 9,298,900 |
10 Mar 2020 | MYR | 0.34 | 0.38 | 0.335 | 0.375 | 0.375 | +0.025 (+7.14%) | 7,875,300 |
9 Mar 2020 | MYR | 0.405 | 0.41 | 0.345 | 0.35 | 0.35 | -0.075 (-17.65%) | 12,185,100 |
6 Mar 2020 | MYR | 0.45 | 0.455 | 0.42 | 0.425 | 0.425 | -0.03 (-6.59%) | 11,138,300 |
5 Mar 2020 | MYR | 0.425 | 0.465 | 0.415 | 0.455 | 0.455 | +0.04 (+9.64%) | 22,419,100 |
4 Mar 2020 | MYR | 0.405 | 0.435 | 0.395 | 0.415 | 0.415 | +0.005 (+1.22%) | 10,513,700 |
3 Mar 2020 | MYR | 0.45 | 0.45 | 0.405 | 0.41 | 0.41 | -0.025 (-5.75%) | 8,739,400 |
2 Mar 2020 | MYR | 0.41 | 0.44 | 0.4 | 0.435 | 0.435 | +0.01 (+2.35%) | 9,007,300 |
28 Feb 2020 | MYR | 0.455 | 0.455 | 0.4 | 0.425 | 0.425 | -0.04 (-8.60%) | 16,224,700 |
27 Feb 2020 | MYR | 0.5 | 0.5 | 0.46 | 0.465 | 0.465 | -0.025 (-5.10%) | 8,381,500 |
26 Feb 2020 | MYR | 0.495 | 0.52 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 13,741,500 |
25 Feb 2020 | MYR | 0.465 | 0.515 | 0.455 | 0.5 | 0.5 | +0.025 (+5.26%) | 16,128,200 |
24 Feb 2020 | MYR | 0.49 | 0.5 | 0.47 | 0.475 | 0.475 | -0.045 (-8.65%) | 14,117,700 |
21 Feb 2020 | MYR | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 11,131,300 |
20 Feb 2020 | MYR | 0.555 | 0.555 | 0.515 | 0.52 | 0.52 | -0.03 (-5.45%) | 15,043,200 |
19 Feb 2020 | MYR | 0.5 | 0.555 | 0.495 | 0.55 | 0.55 | +0.055 (+11.11%) | 38,378,500 |
18 Feb 2020 | MYR | 0.515 | 0.54 | 0.485 | 0.495 | 0.495 | -0.025 (-4.81%) | 17,743,400 |