Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | MYR | 3 | 3.21 | 2.98 | 3.12 | 3.12 | +0.16 (+5.41%) | 1,598,500 |
16 Apr 2020 | MYR | 2.95 | 3 | 2.92 | 2.96 | 2.96 | -0.01 (-0.34%) | 296,500 |
15 Apr 2020 | MYR | 2.98 | 3.05 | 2.95 | 2.97 | 2.97 | -0.01 (-0.34%) | 792,600 |
14 Apr 2020 | MYR | 2.95 | 3 | 2.94 | 2.98 | 2.98 | +0.05 (+1.71%) | 468,300 |
13 Apr 2020 | MYR | 2.94 | 2.97 | 2.91 | 2.93 | 2.93 | -0.01 (-0.34%) | 474,400 |
10 Apr 2020 | MYR | 3.05 | 3.05 | 2.9 | 2.94 | 2.94 | -0.1 (-3.29%) | 950,600 |
9 Apr 2020 | MYR | 3 | 3.07 | 2.99 | 3.04 | 3.04 | +0.11 (+3.75%) | 1,282,300 |
8 Apr 2020 | MYR | 2.96 | 3 | 2.92 | 2.93 | 2.93 | -0.13 (-4.25%) | 999,700 |
7 Apr 2020 | MYR | 3 | 3.06 | 2.99 | 3.06 | 3.06 | +0.1 (+3.38%) | 1,527,900 |
6 Apr 2020 | MYR | 2.86 | 2.99 | 2.8 | 2.96 | 2.96 | +0.14 (+4.96%) | 1,965,600 |
3 Apr 2020 | MYR | 2.96 | 3 | 2.68 | 2.82 | 2.82 | +0.04 (+1.44%) | 2,346,100 |
2 Apr 2020 | MYR | 2.45 | 2.82 | 2.45 | 2.78 | 2.78 | +0.32 (+13.01%) | 2,445,000 |
1 Apr 2020 | MYR | 2.43 | 2.66 | 2.42 | 2.46 | 2.46 | -0.02 (-0.81%) | 1,301,500 |
31 Mar 2020 | MYR | 2.4 | 2.48 | 2.4 | 2.48 | 2.48 | +0.08 (+3.33%) | 414,500 |
30 Mar 2020 | MYR | 2.44 | 2.44 | 2.36 | 2.4 | 2.4 | -0.04 (-1.64%) | 776,900 |
27 Mar 2020 | MYR | 2.44 | 2.53 | 2.39 | 2.44 | 2.44 | +0.08 (+3.39%) | 1,372,900 |
26 Mar 2020 | MYR | 2.36 | 2.43 | 2.35 | 2.36 | 2.36 | -0.02 (-0.84%) | 688,100 |
25 Mar 2020 | MYR | 2.49 | 2.5 | 2.33 | 2.38 | 2.38 | +0.02 (+0.85%) | 2,745,900 |
24 Mar 2020 | MYR | 2.33 | 2.44 | 2.32 | 2.36 | 2.36 | +0.07 (+3.06%) | 1,346,500 |
23 Mar 2020 | MYR | 2.3 | 2.33 | 2.25 | 2.29 | 2.29 | -0.19 (-7.66%) | 1,086,700 |
20 Mar 2020 | MYR | 2.38 | 2.52 | 2.37 | 2.48 | 2.48 | +0.14 (+5.98%) | 2,463,000 |
19 Mar 2020 | MYR | 2.5 | 2.52 | 2.2 | 2.34 | 2.34 | -0.21 (-8.24%) | 2,384,200 |
18 Mar 2020 | MYR | 2.68 | 2.72 | 2.55 | 2.55 | 2.55 | -0.1 (-3.77%) | 978,400 |
17 Mar 2020 | MYR | 2.58 | 2.71 | 2.32 | 2.65 | 2.65 | -0.1 (-3.64%) | 1,147,300 |
16 Mar 2020 | MYR | 2.98 | 2.99 | 2.73 | 2.75 | 2.75 | -0.24 (-8.03%) | 1,253,700 |
13 Mar 2020 | MYR | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 3.03 | 3.1 | 2.99 | 2.99 | 2.99 | -0.22 (-6.85%) | 1,229,700 |
11 Mar 2020 | MYR | 3.32 | 3.5 | 3.2 | 3.21 | 3.21 | -0.06 (-1.83%) | 1,418,500 |
10 Mar 2020 | MYR | 2.83 | 3.27 | 2.8 | 3.27 | 3.27 | +0.33 (+11.22%) | 1,438,300 |
9 Mar 2020 | MYR | 3.35 | 3.35 | 2.93 | 2.94 | 2.94 | -0.51 (-14.78%) | 2,194,300 |