Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | MYR | 0.17 | 0.17 | 0.145 | 0.155 | 0.155 | -0.02 (-11.43%) | 8,063,100 |
18 Mar 2020 | MYR | 0.185 | 0.19 | 0.17 | 0.175 | 0.175 | -0.01 (-5.41%) | 3,791,000 |
17 Mar 2020 | MYR | 0.175 | 0.195 | 0.165 | 0.185 | 0.185 | -0.005 (-2.63%) | 3,999,100 |
16 Mar 2020 | MYR | 0.225 | 0.225 | 0.19 | 0.19 | 0.19 | -0.055 (-22.45%) | 4,957,200 |
13 Mar 2020 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | -0.015 (-5.77%) | 2,525,900 |
11 Mar 2020 | MYR | 0.255 | 0.27 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 3,832,100 |
10 Mar 2020 | MYR | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 5,064,300 |
9 Mar 2020 | MYR | 0.29 | 0.29 | 0.25 | 0.255 | 0.255 | -0.04 (-13.56%) | 5,873,100 |
6 Mar 2020 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,028,000 |
5 Mar 2020 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 2,346,000 |
4 Mar 2020 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,709,200 |
3 Mar 2020 | MYR | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 5,199,500 |
2 Mar 2020 | MYR | 0.295 | 0.305 | 0.29 | 0.305 | 0.305 | +0.01 (+3.39%) | 2,842,900 |
28 Feb 2020 | MYR | 0.305 | 0.315 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 8,507,900 |
27 Feb 2020 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 7,405,900 |
26 Feb 2020 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 2,864,200 |
25 Feb 2020 | MYR | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,082,600 |
24 Feb 2020 | MYR | 0.335 | 0.345 | 0.325 | 0.335 | 0.335 | -0.01 (-2.90%) | 3,897,200 |
21 Feb 2020 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 3,124,300 |
20 Feb 2020 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 743,400 |
19 Feb 2020 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 1,114,400 |
18 Feb 2020 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 3,232,700 |
17 Feb 2020 | MYR | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 3,950,200 |
14 Feb 2020 | MYR | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 2,819,000 |
13 Feb 2020 | MYR | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 3,862,900 |
12 Feb 2020 | MYR | 0.35 | 0.355 | 0.345 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,826,600 |
11 Feb 2020 | MYR | 0.35 | 0.355 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 1,540,100 |
10 Feb 2020 | MYR | 0.35 | 0.365 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 5,430,200 |
7 Feb 2020 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 2,601,100 |