Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2020 | MYR | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | +0.04 (+5.56%) | 996,000 |
15 Apr 2020 | MYR | 0.72 | 0.73 | 0.715 | 0.72 | 0.72 | 0.0 (0.0%) | 693,200 |
14 Apr 2020 | MYR | 0.7 | 0.72 | 0.685 | 0.72 | 0.72 | +0.03 (+4.35%) | 750,800 |
13 Apr 2020 | MYR | 0.7 | 0.705 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 621,200 |
10 Apr 2020 | MYR | 0.705 | 0.705 | 0.695 | 0.7 | 0.7 | -0.01 (-1.41%) | 740,100 |
9 Apr 2020 | MYR | 0.715 | 0.725 | 0.705 | 0.71 | 0.71 | +0.005 (+0.71%) | 828,200 |
8 Apr 2020 | MYR | 0.725 | 0.74 | 0.705 | 0.705 | 0.705 | -0.025 (-3.42%) | 1,963,000 |
7 Apr 2020 | MYR | 0.715 | 0.745 | 0.715 | 0.73 | 0.73 | +0.02 (+2.82%) | 2,897,700 |
6 Apr 2020 | MYR | 0.71 | 0.715 | 0.69 | 0.71 | 0.71 | +0.025 (+3.65%) | 1,890,600 |
3 Apr 2020 | MYR | 0.66 | 0.735 | 0.66 | 0.685 | 0.685 | +0.025 (+3.79%) | 3,814,100 |
2 Apr 2020 | MYR | 0.63 | 0.66 | 0.625 | 0.66 | 0.66 | +0.03 (+4.76%) | 1,918,400 |
1 Apr 2020 | MYR | 0.605 | 0.645 | 0.6 | 0.63 | 0.63 | +0.025 (+4.13%) | 7,083,600 |
31 Mar 2020 | MYR | 0.615 | 0.625 | 0.605 | 0.605 | 0.605 | +0.005 (+0.83%) | 3,625,100 |
30 Mar 2020 | MYR | 0.605 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,906,700 |
27 Mar 2020 | MYR | 0.59 | 0.63 | 0.59 | 0.61 | 0.61 | +0.035 (+6.09%) | 2,205,100 |
26 Mar 2020 | MYR | 0.555 | 0.6 | 0.55 | 0.575 | 0.575 | +0.015 (+2.68%) | 1,236,000 |
25 Mar 2020 | MYR | 0.58 | 0.59 | 0.545 | 0.56 | 0.56 | +0.005 (+0.90%) | 1,561,900 |
24 Mar 2020 | MYR | 0.54 | 0.555 | 0.54 | 0.555 | 0.555 | +0.015 (+2.78%) | 2,522,800 |
23 Mar 2020 | MYR | 0.585 | 0.585 | 0.54 | 0.54 | 0.54 | -0.05 (-8.47%) | 1,709,900 |
20 Mar 2020 | MYR | 0.59 | 0.605 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 1,767,800 |
19 Mar 2020 | MYR | 0.6 | 0.61 | 0.575 | 0.59 | 0.59 | -0.04 (-6.35%) | 1,881,200 |
18 Mar 2020 | MYR | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -0.05 (-7.35%) | 1,543,700 |
17 Mar 2020 | MYR | 0.69 | 0.695 | 0.65 | 0.68 | 0.68 | -0.06 (-8.11%) | 876,500 |
16 Mar 2020 | MYR | 0.83 | 0.83 | 0.735 | 0.74 | 0.74 | -0.16 (-17.78%) | 819,100 |
13 Mar 2020 | MYR | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.95 | 0.95 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 646,400 |
11 Mar 2020 | MYR | 1 | 1 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 518,500 |
10 Mar 2020 | MYR | 0.955 | 0.965 | 0.94 | 0.95 | 0.95 | -0.015 (-1.55%) | 511,400 |
9 Mar 2020 | MYR | 1.01 | 1.01 | 0.95 | 0.965 | 0.965 | -0.055 (-5.39%) | 775,900 |
6 Mar 2020 | MYR | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 424,900 |