Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | MYR | 0.585 | 0.585 | 0.565 | 0.575 | 0.575 | -0.01 (-1.71%) | 1,119,400 |
21 Jan 2020 | MYR | 0.57 | 0.6 | 0.565 | 0.585 | 0.585 | +0.02 (+3.54%) | 8,052,500 |
20 Jan 2020 | MYR | 0.565 | 0.585 | 0.555 | 0.565 | 0.565 | +0.005 (+0.89%) | 1,719,100 |
17 Jan 2020 | MYR | 0.57 | 0.575 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,736,600 |
16 Jan 2020 | MYR | 0.565 | 0.61 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 6,779,400 |
15 Jan 2020 | MYR | 0.585 | 0.585 | 0.565 | 0.57 | 0.57 | -0.005 (-0.87%) | 1,470,600 |
14 Jan 2020 | MYR | 0.58 | 0.58 | 0.555 | 0.575 | 0.575 | -0.01 (-1.71%) | 3,965,700 |
13 Jan 2020 | MYR | 0.59 | 0.615 | 0.58 | 0.585 | 0.585 | -0.01 (-1.68%) | 3,637,900 |
10 Jan 2020 | MYR | 0.625 | 0.625 | 0.595 | 0.595 | 0.595 | -0.03 (-4.80%) | 2,984,800 |
9 Jan 2020 | MYR | 0.7 | 0.7 | 0.615 | 0.625 | 0.625 | -0.08 (-11.35%) | 20,439,100 |
8 Jan 2020 | MYR | 0.55 | 0.72 | 0.545 | 0.705 | 0.705 | +0.165 (+30.56%) | 25,349,200 |
7 Jan 2020 | MYR | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 1,434,100 |
6 Jan 2020 | MYR | 0.525 | 0.535 | 0.515 | 0.53 | 0.53 | +0.02 (+3.92%) | 915,600 |
3 Jan 2020 | MYR | 0.495 | 0.52 | 0.495 | 0.51 | 0.51 | +0.02 (+4.08%) | 640,600 |
2 Jan 2020 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 93,500 |
31 Dec 2019 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | +0.01 (+2.04%) | 212,000 |
30 Dec 2019 | MYR | 0.49 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 270,500 |
27 Dec 2019 | MYR | 0.505 | 0.505 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 72,400 |
26 Dec 2019 | MYR | 0.495 | 0.505 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 297,000 |
24 Dec 2019 | MYR | 0.495 | 0.505 | 0.49 | 0.495 | 0.495 | +0.01 (+2.06%) | 1,028,800 |
23 Dec 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
20 Dec 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,000 |
19 Dec 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.01 (+2.08%) | 5,800 |
18 Dec 2019 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 222,000 |
17 Dec 2019 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 11,900 |
16 Dec 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 113,800 |
13 Dec 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 21,900 |
12 Dec 2019 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.01 (+2.06%) | 400 |
11 Dec 2019 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 0 |
10 Dec 2019 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 21,100 |