Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | MYR | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | +0.03 (+4.17%) | 13,651,600 |
16 Apr 2020 | MYR | 0.71 | 0.735 | 0.71 | 0.72 | 0.72 | +0.005 (+0.70%) | 5,999,400 |
15 Apr 2020 | MYR | 0.725 | 0.75 | 0.715 | 0.715 | 0.715 | -0.005 (-0.69%) | 10,441,000 |
14 Apr 2020 | MYR | 0.71 | 0.735 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 7,502,800 |
13 Apr 2020 | MYR | 0.73 | 0.74 | 0.705 | 0.71 | 0.71 | -0.02 (-2.74%) | 4,041,900 |
10 Apr 2020 | MYR | 0.79 | 0.79 | 0.725 | 0.73 | 0.73 | -0.06 (-7.59%) | 7,611,900 |
9 Apr 2020 | MYR | 0.82 | 0.825 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 2,805,900 |
8 Apr 2020 | MYR | 0.815 | 0.83 | 0.785 | 0.8 | 0.8 | -0.03 (-3.61%) | 4,550,200 |
7 Apr 2020 | MYR | 0.74 | 0.83 | 0.735 | 0.83 | 0.83 | +0.11 (+15.28%) | 9,665,600 |
6 Apr 2020 | MYR | 0.71 | 0.735 | 0.705 | 0.72 | 0.72 | +0.015 (+2.13%) | 6,403,000 |
3 Apr 2020 | MYR | 0.705 | 0.715 | 0.695 | 0.705 | 0.705 | -0.005 (-0.70%) | 2,073,100 |
2 Apr 2020 | MYR | 0.695 | 0.725 | 0.69 | 0.71 | 0.71 | +0.005 (+0.71%) | 3,927,000 |
1 Apr 2020 | MYR | 0.69 | 0.745 | 0.69 | 0.705 | 0.705 | -0.005 (-0.70%) | 2,779,400 |
31 Mar 2020 | MYR | 0.685 | 0.72 | 0.68 | 0.71 | 0.71 | +0.045 (+6.77%) | 2,024,900 |
30 Mar 2020 | MYR | 0.675 | 0.695 | 0.65 | 0.665 | 0.665 | -0.015 (-2.21%) | 2,345,900 |
27 Mar 2020 | MYR | 0.685 | 0.735 | 0.68 | 0.68 | 0.68 | +0.025 (+3.82%) | 4,788,000 |
26 Mar 2020 | MYR | 0.65 | 0.68 | 0.63 | 0.655 | 0.655 | +0.005 (+0.77%) | 2,593,300 |
25 Mar 2020 | MYR | 0.66 | 0.71 | 0.6 | 0.65 | 0.65 | +0.01 (+1.56%) | 4,496,700 |
24 Mar 2020 | MYR | 0.565 | 0.645 | 0.565 | 0.64 | 0.64 | +0.075 (+13.27%) | 2,248,700 |
23 Mar 2020 | MYR | 0.58 | 0.58 | 0.55 | 0.565 | 0.565 | -0.06 (-9.60%) | 2,564,300 |
20 Mar 2020 | MYR | 0.545 | 0.63 | 0.545 | 0.625 | 0.625 | +0.09 (+16.82%) | 3,266,400 |
19 Mar 2020 | MYR | 0.53 | 0.545 | 0.52 | 0.535 | 0.535 | -0.015 (-2.73%) | 2,005,000 |
18 Mar 2020 | MYR | 0.6 | 0.615 | 0.55 | 0.55 | 0.55 | -0.055 (-9.09%) | 3,607,900 |
17 Mar 2020 | MYR | 0.62 | 0.635 | 0.575 | 0.605 | 0.605 | -0.065 (-9.70%) | 5,306,300 |
16 Mar 2020 | MYR | 0.77 | 0.78 | 0.66 | 0.67 | 0.67 | -0.205 (-23.43%) | 4,240,300 |
13 Mar 2020 | MYR | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.915 | 0.915 | 0.87 | 0.875 | 0.875 | -0.05 (-5.41%) | 2,171,500 |
11 Mar 2020 | MYR | 0.93 | 0.945 | 0.92 | 0.925 | 0.925 | +0.005 (+0.54%) | 1,888,400 |
10 Mar 2020 | MYR | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | -0.02 (-2.13%) | 4,640,300 |
9 Mar 2020 | MYR | 1.03 | 1.03 | 0.925 | 0.94 | 0.94 | -0.11 (-10.48%) | 3,380,000 |