Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | MYR | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 6,890,400 |
5 Feb 2020 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 3,159,300 |
4 Feb 2020 | MYR | 0.345 | 0.355 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 5,133,700 |
3 Feb 2020 | MYR | 0.34 | 0.35 | 0.33 | 0.345 | 0.345 | -0.005 (-1.43%) | 7,803,600 |
31 Jan 2020 | MYR | 0.375 | 0.385 | 0.345 | 0.35 | 0.35 | -0.015 (-4.11%) | 16,958,300 |
30 Jan 2020 | MYR | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 7,410,700 |
29 Jan 2020 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 3,105,700 |
28 Jan 2020 | MYR | 0.37 | 0.38 | 0.36 | 0.375 | 0.375 | -0.01 (-2.60%) | 6,657,700 |
24 Jan 2020 | MYR | 0.375 | 0.39 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 4,544,600 |
23 Jan 2020 | MYR | 0.365 | 0.38 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 7,185,000 |
22 Jan 2020 | MYR | 0.365 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 6,866,100 |
21 Jan 2020 | MYR | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.01 (-2.63%) | 9,400,700 |
20 Jan 2020 | MYR | 0.4 | 0.4 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 7,048,800 |
17 Jan 2020 | MYR | 0.39 | 0.405 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 26,023,900 |
16 Jan 2020 | MYR | 0.37 | 0.395 | 0.37 | 0.385 | 0.385 | +0.03 (+8.45%) | 24,068,700 |
15 Jan 2020 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 2,986,800 |
14 Jan 2020 | MYR | 0.355 | 0.37 | 0.355 | 0.36 | 0.36 | +0.01 (+2.86%) | 10,402,500 |
13 Jan 2020 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 5,366,700 |
10 Jan 2020 | MYR | 0.355 | 0.36 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 4,695,800 |
9 Jan 2020 | MYR | 0.355 | 0.36 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 4,794,900 |
8 Jan 2020 | MYR | 0.36 | 0.36 | 0.345 | 0.355 | 0.355 | -0.01 (-2.74%) | 12,377,300 |
7 Jan 2020 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | +0.005 (+1.39%) | 8,071,700 |
6 Jan 2020 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 6,084,000 |
3 Jan 2020 | MYR | 0.38 | 0.385 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 8,153,600 |
2 Jan 2020 | MYR | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 14,625,400 |
31 Dec 2019 | MYR | 0.39 | 0.4 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 8,217,800 |
30 Dec 2019 | MYR | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 13,115,600 |
27 Dec 2019 | MYR | 0.375 | 0.385 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 11,669,100 |
26 Dec 2019 | MYR | 0.37 | 0.38 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 12,116,700 |
24 Dec 2019 | MYR | 0.4 | 0.415 | 0.365 | 0.37 | 0.37 | -0.03 (-7.50%) | 47,866,500 |