Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
8 May 2020 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 23,000 |
6 May 2020 | MYR | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | +0.03 (+6.82%) | 130,600 |
5 May 2020 | MYR | 0.46 | 0.46 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 11,000 |
4 May 2020 | MYR | 0.44 | 0.44 | 0.415 | 0.435 | 0.435 | -0.025 (-5.43%) | 74,000 |
30 Apr 2020 | MYR | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | +0.025 (+5.75%) | 53,000 |
29 Apr 2020 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.005 (+1.16%) | 100 |
28 Apr 2020 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 45,400 |
27 Apr 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
24 Apr 2020 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.0 (0.0%) | 9,200 |
23 Apr 2020 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | +0.025 (+5.88%) | 83,300 |
22 Apr 2020 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 34,000 |
21 Apr 2020 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 24,000 |
20 Apr 2020 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
17 Apr 2020 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 9,200 |
16 Apr 2020 | MYR | 0.42 | 0.45 | 0.41 | 0.44 | 0.44 | 0.0 (0.0%) | 59,800 |
15 Apr 2020 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 14,800 |
14 Apr 2020 | MYR | 0.425 | 0.435 | 0.425 | 0.43 | 0.43 | +0.01 (+2.38%) | 55,000 |
13 Apr 2020 | MYR | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 21,500 |
10 Apr 2020 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 41,000 |
9 Apr 2020 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 68,000 |
8 Apr 2020 | MYR | 0.425 | 0.44 | 0.39 | 0.435 | 0.435 | -0.005 (-1.14%) | 62,000 |
7 Apr 2020 | MYR | 0.41 | 0.44 | 0.405 | 0.44 | 0.44 | +0.03 (+7.32%) | 70,400 |
6 Apr 2020 | MYR | 0.405 | 0.41 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 17,000 |
3 Apr 2020 | MYR | 0.415 | 0.415 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 31,400 |
2 Apr 2020 | MYR | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 80,000 |
1 Apr 2020 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 92,000 |
31 Mar 2020 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | +0.03 (+7.69%) | 500 |
30 Mar 2020 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
27 Mar 2020 | MYR | 0.395 | 0.42 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 42,600 |