Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | MYR | 0.11 | 0.12 | 0.1 | 0.12 | 0.12 | 0.0 (0.0%) | 5,602,200 |
16 Mar 2020 | MYR | 0.135 | 0.135 | 0.115 | 0.12 | 0.12 | -0.02 (-14.29%) | 5,846,400 |
13 Mar 2020 | MYR | 0.14 | 0.145 | 0.12 | 0.14 | 0.14 | -0.01 (-6.67%) | 7,244,000 |
12 Mar 2020 | MYR | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -0.01 (-6.25%) | 6,009,300 |
11 Mar 2020 | MYR | 0.16 | 0.165 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 6,720,600 |
10 Mar 2020 | MYR | 0.145 | 0.165 | 0.14 | 0.165 | 0.165 | +0.02 (+13.79%) | 6,590,900 |
9 Mar 2020 | MYR | 0.16 | 0.165 | 0.145 | 0.145 | 0.145 | -0.03 (-17.14%) | 14,867,900 |
6 Mar 2020 | MYR | 0.175 | 0.175 | 0.165 | 0.175 | 0.175 | 0.0 (0.0%) | 7,184,100 |
5 Mar 2020 | MYR | 0.185 | 0.19 | 0.17 | 0.175 | 0.175 | -0.01 (-5.41%) | 19,112,400 |
4 Mar 2020 | MYR | 0.19 | 0.2 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 10,705,400 |
3 Mar 2020 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 11,435,600 |
2 Mar 2020 | MYR | 0.19 | 0.2 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 9,526,100 |
28 Feb 2020 | MYR | 0.215 | 0.215 | 0.195 | 0.195 | 0.195 | -0.025 (-11.36%) | 22,185,500 |
27 Feb 2020 | MYR | 0.225 | 0.235 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 17,773,100 |
26 Feb 2020 | MYR | 0.21 | 0.235 | 0.205 | 0.23 | 0.23 | +0.005 (+2.22%) | 32,407,300 |
25 Feb 2020 | MYR | 0.22 | 0.235 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 3,521,700 |
24 Feb 2020 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | -0.015 (-6.25%) | 10,852,500 |
21 Feb 2020 | MYR | 0.225 | 0.25 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 44,483,700 |
20 Feb 2020 | MYR | 0.21 | 0.23 | 0.205 | 0.225 | 0.225 | +0.015 (+7.14%) | 15,023,900 |
19 Feb 2020 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 811,500 |
18 Feb 2020 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 2,918,000 |
17 Feb 2020 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 2,815,000 |
14 Feb 2020 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 1,445,300 |
13 Feb 2020 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 2,731,300 |
12 Feb 2020 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 2,372,400 |
11 Feb 2020 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 3,107,800 |
10 Feb 2020 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 5,783,300 |
7 Feb 2020 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 2,872,700 |
6 Feb 2020 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.01 (+4.88%) | 4,248,400 |
5 Feb 2020 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 993,600 |