Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2020 | MYR | 0.055 | 0.06 | 0.05 | 0.05 | 0.05 | -0.01 (-16.67%) | 6,503,100 |
21 Feb 2020 | MYR | 0.06 | 0.065 | 0.055 | 0.06 | 0.06 | 0.0 (0.0%) | 2,687,800 |
20 Feb 2020 | MYR | 0.06 | 0.065 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 4,447,400 |
19 Feb 2020 | MYR | 0.065 | 0.07 | 0.055 | 0.06 | 0.06 | -0.005 (-7.69%) | 8,847,400 |
18 Feb 2020 | MYR | 0.065 | 0.07 | 0.06 | 0.065 | 0.065 | -0.005 (-7.14%) | 5,352,000 |
17 Feb 2020 | MYR | 0.07 | 0.075 | 0.065 | 0.07 | 0.07 | 0.0 (0.0%) | 1,613,300 |
14 Feb 2020 | MYR | 0.075 | 0.075 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 975,000 |
13 Feb 2020 | MYR | 0.07 | 0.075 | 0.07 | 0.075 | 0.075 | +0.005 (+7.14%) | 425,000 |
12 Feb 2020 | MYR | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -0.01 (-12.50%) | 4,905,300 |
11 Feb 2020 | MYR | 0.09 | 0.09 | 0.075 | 0.08 | 0.08 | -0.005 (-5.88%) | 6,099,300 |
10 Feb 2020 | MYR | 0.085 | 0.09 | 0.08 | 0.085 | 0.085 | -0.005 (-5.56%) | 6,879,900 |
7 Feb 2020 | MYR | 0.085 | 0.09 | 0.07 | 0.09 | 0.09 | +0.01 (+12.50%) | 13,443,600 |
6 Feb 2020 | MYR | 0.075 | 0.085 | 0.075 | 0.08 | 0.08 | +0.005 (+6.67%) | 5,227,500 |
5 Feb 2020 | MYR | 0.075 | 0.08 | 0.065 | 0.075 | 0.075 | -0.005 (-6.25%) | 1,302,000 |
4 Feb 2020 | MYR | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | +0.005 (+6.67%) | 618,900 |
3 Feb 2020 | MYR | 0.07 | 0.075 | 0.07 | 0.075 | 0.075 | 0.0 (0.0%) | 420,000 |
31 Jan 2020 | MYR | 0.075 | 0.075 | 0.07 | 0.075 | 0.075 | 0.0 (0.0%) | 802,000 |
30 Jan 2020 | MYR | 0.075 | 0.075 | 0.07 | 0.075 | 0.075 | -0.005 (-6.25%) | 1,358,400 |
29 Jan 2020 | MYR | 0.08 | 0.085 | 0.075 | 0.08 | 0.08 | -0.005 (-5.88%) | 2,466,300 |
28 Jan 2020 | MYR | 0.055 | 0.085 | 0.055 | 0.085 | 0.085 | +0.02 (+30.77%) | 13,883,600 |
24 Jan 2020 | MYR | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
23 Jan 2020 | MYR | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
22 Jan 2020 | MYR | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | +0.005 (+8.33%) | 100 |
21 Jan 2020 | MYR | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 100,000 |
20 Jan 2020 | MYR | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |
17 Jan 2020 | MYR | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 46,000 |
16 Jan 2020 | MYR | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 50,000 |
15 Jan 2020 | MYR | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 147,200 |
14 Jan 2020 | MYR | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 90,200 |
13 Jan 2020 | MYR | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.0 (0.0%) | 0 |