Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | MYR | 0.565 | 0.58 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 149,700 |
14 Apr 2020 | MYR | 0.56 | 0.57 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 239,200 |
13 Apr 2020 | MYR | 0.56 | 0.57 | 0.55 | 0.565 | 0.565 | -0.005 (-0.88%) | 198,800 |
10 Apr 2020 | MYR | 0.57 | 0.585 | 0.57 | 0.57 | 0.57 | -0.015 (-2.56%) | 44,300 |
9 Apr 2020 | MYR | 0.585 | 0.59 | 0.565 | 0.585 | 0.585 | 0.0 (0.0%) | 358,400 |
8 Apr 2020 | MYR | 0.585 | 0.585 | 0.575 | 0.585 | 0.585 | -0.005 (-0.85%) | 137,800 |
7 Apr 2020 | MYR | 0.62 | 0.62 | 0.585 | 0.59 | 0.59 | -0.015 (-2.48%) | 387,100 |
6 Apr 2020 | MYR | 0.58 | 0.62 | 0.58 | 0.605 | 0.605 | +0.025 (+4.31%) | 1,137,500 |
3 Apr 2020 | MYR | 0.55 | 0.58 | 0.54 | 0.58 | 0.58 | +0.03 (+5.45%) | 323,200 |
2 Apr 2020 | MYR | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 472,600 |
1 Apr 2020 | MYR | 0.525 | 0.575 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 193,800 |
31 Mar 2020 | MYR | 0.52 | 0.555 | 0.505 | 0.52 | 0.52 | +0.015 (+2.97%) | 453,200 |
30 Mar 2020 | MYR | 0.505 | 0.505 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 3,500 |
27 Mar 2020 | MYR | 0.535 | 0.54 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 494,100 |
26 Mar 2020 | MYR | 0.53 | 0.545 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 110,000 |
25 Mar 2020 | MYR | 0.52 | 0.56 | 0.505 | 0.54 | 0.54 | 0.0 (0.0%) | 533,700 |
24 Mar 2020 | MYR | 0.495 | 0.54 | 0.495 | 0.54 | 0.54 | +0.045 (+9.09%) | 360,400 |
23 Mar 2020 | MYR | 0.5 | 0.53 | 0.495 | 0.495 | 0.495 | -0.055 (-10%) | 338,200 |
20 Mar 2020 | MYR | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | +0.02 (+3.77%) | 678,600 |
19 Mar 2020 | MYR | 0.575 | 0.585 | 0.46 | 0.53 | 0.53 | 0.0 (0.0%) | 501,900 |
18 Mar 2020 | MYR | 0.5 | 0.61 | 0.48 | 0.53 | 0.53 | +0.005 (+0.95%) | 556,700 |
17 Mar 2020 | MYR | 0.52 | 0.545 | 0.52 | 0.525 | 0.525 | -0.05 (-8.70%) | 505,500 |
16 Mar 2020 | MYR | 0.625 | 0.64 | 0.57 | 0.575 | 0.575 | -0.085 (-12.88%) | 868,700 |
13 Mar 2020 | MYR | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.67 | 0.695 | 0.645 | 0.66 | 0.66 | -0.045 (-6.38%) | 226,800 |
11 Mar 2020 | MYR | 0.69 | 0.705 | 0.69 | 0.705 | 0.705 | -0.035 (-4.73%) | 156,000 |
10 Mar 2020 | MYR | 0.69 | 0.74 | 0.66 | 0.74 | 0.74 | +0.03 (+4.23%) | 641,500 |
9 Mar 2020 | MYR | 0.68 | 0.71 | 0.65 | 0.71 | 0.71 | +0.01 (+1.43%) | 995,800 |
6 Mar 2020 | MYR | 0.705 | 0.71 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 542,000 |
5 Mar 2020 | MYR | 0.725 | 0.74 | 0.705 | 0.74 | 0.74 | +0.01 (+1.37%) | 28,600 |