Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 37,000 |
10 Mar 2020 | MYR | 0.17 | 0.18 | 0.165 | 0.18 | 0.18 | 0.0 (0.0%) | 184,000 |
9 Mar 2020 | MYR | 0.175 | 0.18 | 0.145 | 0.18 | 0.18 | +0.005 (+2.86%) | 603,000 |
6 Mar 2020 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 1,878,800 |
5 Mar 2020 | MYR | 0.185 | 0.185 | 0.175 | 0.18 | 0.18 | -0.01 (-5.26%) | 1,237,100 |
4 Mar 2020 | MYR | 0.185 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 2,430,900 |
3 Mar 2020 | MYR | 0.19 | 0.2 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 2,336,000 |
2 Mar 2020 | MYR | 0.19 | 0.2 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 834,800 |
28 Feb 2020 | MYR | 0.21 | 0.21 | 0.195 | 0.2 | 0.2 | -0.02 (-9.09%) | 380,000 |
27 Feb 2020 | MYR | 0.2 | 0.22 | 0.19 | 0.22 | 0.22 | +0.015 (+7.32%) | 1,443,000 |
26 Feb 2020 | MYR | 0.215 | 0.22 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 7,176,100 |
25 Feb 2020 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 33,500 |
24 Feb 2020 | MYR | 0.215 | 0.215 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 1,592,400 |
21 Feb 2020 | MYR | 0.235 | 0.235 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 5,304,000 |
20 Feb 2020 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 398,500 |
19 Feb 2020 | MYR | 0.235 | 0.24 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 4,706,700 |
18 Feb 2020 | MYR | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 2,790,200 |
17 Feb 2020 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | 0.0 (0.0%) | 72,000 |
14 Feb 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 853,300 |
13 Feb 2020 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 504,300 |
12 Feb 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,890,000 |
11 Feb 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,818,900 |
10 Feb 2020 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 176,900 |
7 Feb 2020 | MYR | 0.205 | 0.21 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 240,000 |
6 Feb 2020 | MYR | 0.22 | 0.22 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 349,000 |
5 Feb 2020 | MYR | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 192,900 |
4 Feb 2020 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 100 |
3 Feb 2020 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 102,000 |
31 Jan 2020 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 796,700 |
30 Jan 2020 | MYR | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 43,000 |