Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Apr 2020 | MYR | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 5,077,700 |
29 Apr 2020 | MYR | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | +0.02 (+8.33%) | 5,986,400 |
28 Apr 2020 | MYR | 0.245 | 0.25 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 1,269,800 |
27 Apr 2020 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 2,119,300 |
24 Apr 2020 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 847,500 |
23 Apr 2020 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,528,600 |
22 Apr 2020 | MYR | 0.24 | 0.255 | 0.235 | 0.255 | 0.255 | +0.005 (+2%) | 3,265,700 |
21 Apr 2020 | MYR | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.015 (-5.66%) | 4,865,900 |
20 Apr 2020 | MYR | 0.27 | 0.275 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 6,013,900 |
17 Apr 2020 | MYR | 0.265 | 0.28 | 0.255 | 0.265 | 0.265 | +0.025 (+10.42%) | 15,498,400 |
16 Apr 2020 | MYR | 0.225 | 0.245 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 3,258,100 |
15 Apr 2020 | MYR | 0.225 | 0.235 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 811,300 |
14 Apr 2020 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | +0.01 (+4.65%) | 1,254,200 |
13 Apr 2020 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 1,301,000 |
10 Apr 2020 | MYR | 0.23 | 0.23 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 2,032,400 |
9 Apr 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 3,742,300 |
8 Apr 2020 | MYR | 0.23 | 0.24 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 8,201,300 |
7 Apr 2020 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 3,108,200 |
6 Apr 2020 | MYR | 0.21 | 0.23 | 0.205 | 0.225 | 0.225 | +0.015 (+7.14%) | 4,217,800 |
3 Apr 2020 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 2,000,100 |
2 Apr 2020 | MYR | 0.195 | 0.21 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 1,339,900 |
1 Apr 2020 | MYR | 0.19 | 0.215 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 7,189,900 |
31 Mar 2020 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,386,400 |
30 Mar 2020 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 581,200 |
27 Mar 2020 | MYR | 0.18 | 0.195 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 5,004,900 |
26 Mar 2020 | MYR | 0.17 | 0.185 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 2,677,900 |
25 Mar 2020 | MYR | 0.18 | 0.185 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 3,393,300 |
24 Mar 2020 | MYR | 0.16 | 0.175 | 0.16 | 0.175 | 0.175 | +0.015 (+9.38%) | 1,893,700 |
23 Mar 2020 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | -0.015 (-8.57%) | 1,265,700 |
20 Mar 2020 | MYR | 0.16 | 0.175 | 0.155 | 0.175 | 0.175 | +0.02 (+12.90%) | 4,629,700 |