Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2020 | MYR | 0.475 | 0.505 | 0.47 | 0.5 | 0.5 | +0.025 (+5.26%) | 4,821,100 |
15 Apr 2020 | MYR | 0.5 | 0.505 | 0.47 | 0.475 | 0.475 | -0.02 (-4.04%) | 4,274,100 |
14 Apr 2020 | MYR | 0.49 | 0.505 | 0.485 | 0.495 | 0.495 | +0.035 (+7.61%) | 10,728,000 |
13 Apr 2020 | MYR | 0.455 | 0.475 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 8,707,600 |
10 Apr 2020 | MYR | 0.42 | 0.48 | 0.42 | 0.445 | 0.445 | +0.04 (+9.88%) | 18,252,400 |
9 Apr 2020 | MYR | 0.405 | 0.41 | 0.395 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,800,700 |
8 Apr 2020 | MYR | 0.41 | 0.415 | 0.395 | 0.4 | 0.4 | -0.02 (-4.76%) | 1,820,400 |
7 Apr 2020 | MYR | 0.4 | 0.425 | 0.39 | 0.42 | 0.42 | +0.04 (+10.53%) | 6,603,400 |
6 Apr 2020 | MYR | 0.375 | 0.38 | 0.365 | 0.38 | 0.38 | +0.01 (+2.70%) | 1,163,500 |
3 Apr 2020 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | 0.0 (0.0%) | 1,232,700 |
2 Apr 2020 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 971,200 |
1 Apr 2020 | MYR | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 2,338,900 |
31 Mar 2020 | MYR | 0.36 | 0.38 | 0.36 | 0.38 | 0.38 | +0.015 (+4.11%) | 1,362,500 |
30 Mar 2020 | MYR | 0.355 | 0.385 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 1,850,700 |
27 Mar 2020 | MYR | 0.37 | 0.375 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,446,200 |
26 Mar 2020 | MYR | 0.355 | 0.365 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 598,900 |
25 Mar 2020 | MYR | 0.38 | 0.39 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 1,636,000 |
24 Mar 2020 | MYR | 0.345 | 0.36 | 0.34 | 0.355 | 0.355 | +0.03 (+9.23%) | 1,218,000 |
23 Mar 2020 | MYR | 0.31 | 0.33 | 0.31 | 0.325 | 0.325 | -0.02 (-5.80%) | 350,700 |
20 Mar 2020 | MYR | 0.31 | 0.345 | 0.31 | 0.345 | 0.345 | +0.035 (+11.29%) | 660,700 |
19 Mar 2020 | MYR | 0.335 | 0.335 | 0.3 | 0.31 | 0.31 | -0.03 (-8.82%) | 1,061,200 |
18 Mar 2020 | MYR | 0.37 | 0.395 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 1,704,500 |
17 Mar 2020 | MYR | 0.345 | 0.355 | 0.32 | 0.35 | 0.35 | -0.03 (-7.89%) | 1,125,500 |
16 Mar 2020 | MYR | 0.415 | 0.415 | 0.37 | 0.38 | 0.38 | -0.09 (-19.15%) | 1,237,900 |
13 Mar 2020 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.5 | 0.5 | 0.465 | 0.47 | 0.47 | -0.03 (-6%) | 1,636,700 |
11 Mar 2020 | MYR | 0.485 | 0.505 | 0.485 | 0.5 | 0.5 | +0.01 (+2.04%) | 844,900 |
10 Mar 2020 | MYR | 0.5 | 0.505 | 0.48 | 0.49 | 0.49 | -0.015 (-2.97%) | 842,200 |
9 Mar 2020 | MYR | 0.55 | 0.57 | 0.505 | 0.505 | 0.505 | -0.025 (-4.72%) | 3,154,800 |
6 Mar 2020 | MYR | 0.535 | 0.54 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,220,300 |