Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2020 | MYR | 0.6 | 0.61 | 0.585 | 0.59 | 0.59 | +0.005 (+0.85%) | 1,481,500 |
22 Apr 2020 | MYR | 0.555 | 0.59 | 0.54 | 0.585 | 0.585 | +0.02 (+3.54%) | 1,207,500 |
21 Apr 2020 | MYR | 0.58 | 0.6 | 0.56 | 0.565 | 0.565 | -0.04 (-6.61%) | 3,103,000 |
20 Apr 2020 | MYR | 0.57 | 0.61 | 0.57 | 0.605 | 0.605 | +0.04 (+7.08%) | 2,801,900 |
17 Apr 2020 | MYR | 0.56 | 0.57 | 0.55 | 0.565 | 0.565 | +0.015 (+2.73%) | 1,189,300 |
16 Apr 2020 | MYR | 0.535 | 0.55 | 0.535 | 0.55 | 0.55 | +0.015 (+2.80%) | 418,300 |
15 Apr 2020 | MYR | 0.54 | 0.55 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 857,000 |
14 Apr 2020 | MYR | 0.535 | 0.555 | 0.535 | 0.545 | 0.545 | +0.01 (+1.87%) | 635,000 |
13 Apr 2020 | MYR | 0.56 | 0.565 | 0.53 | 0.535 | 0.535 | -0.02 (-3.60%) | 1,065,200 |
10 Apr 2020 | MYR | 0.57 | 0.57 | 0.54 | 0.555 | 0.555 | -0.015 (-2.63%) | 1,618,500 |
9 Apr 2020 | MYR | 0.575 | 0.585 | 0.565 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,512,100 |
8 Apr 2020 | MYR | 0.57 | 0.575 | 0.55 | 0.55 | 0.55 | -0.035 (-5.98%) | 1,788,800 |
7 Apr 2020 | MYR | 0.575 | 0.585 | 0.565 | 0.585 | 0.585 | +0.03 (+5.41%) | 3,338,400 |
6 Apr 2020 | MYR | 0.535 | 0.59 | 0.525 | 0.555 | 0.555 | +0.035 (+6.73%) | 4,973,700 |
3 Apr 2020 | MYR | 0.56 | 0.575 | 0.49 | 0.52 | 0.52 | -0.005 (-0.95%) | 7,503,000 |
2 Apr 2020 | MYR | 0.46 | 0.54 | 0.46 | 0.525 | 0.525 | +0.06 (+12.90%) | 4,948,800 |
1 Apr 2020 | MYR | 0.47 | 0.51 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,434,300 |
31 Mar 2020 | MYR | 0.455 | 0.475 | 0.45 | 0.47 | 0.47 | +0.03 (+6.82%) | 505,900 |
30 Mar 2020 | MYR | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -0.025 (-5.38%) | 569,900 |
27 Mar 2020 | MYR | 0.49 | 0.495 | 0.455 | 0.465 | 0.465 | 0.0 (0.0%) | 1,107,700 |
26 Mar 2020 | MYR | 0.445 | 0.5 | 0.44 | 0.465 | 0.465 | +0.01 (+2.20%) | 800,500 |
25 Mar 2020 | MYR | 0.43 | 0.47 | 0.43 | 0.455 | 0.455 | +0.04 (+9.64%) | 2,046,000 |
24 Mar 2020 | MYR | 0.395 | 0.415 | 0.39 | 0.415 | 0.415 | +0.04 (+10.67%) | 872,400 |
23 Mar 2020 | MYR | 0.375 | 0.39 | 0.365 | 0.375 | 0.375 | -0.04 (-9.64%) | 589,600 |
20 Mar 2020 | MYR | 0.355 | 0.415 | 0.355 | 0.415 | 0.415 | +0.06 (+16.90%) | 1,543,100 |
19 Mar 2020 | MYR | 0.365 | 0.37 | 0.34 | 0.355 | 0.355 | -0.015 (-4.05%) | 622,200 |
18 Mar 2020 | MYR | 0.4 | 0.41 | 0.37 | 0.37 | 0.37 | -0.025 (-6.33%) | 1,240,100 |
17 Mar 2020 | MYR | 0.4 | 0.41 | 0.365 | 0.395 | 0.395 | -0.025 (-5.95%) | 1,472,800 |
16 Mar 2020 | MYR | 0.5 | 0.5 | 0.4 | 0.42 | 0.42 | -0.085 (-16.83%) | 1,737,300 |
13 Mar 2020 | MYR | 0.57 | 0.57 | 0.48 | 0.505 | 0.505 | -0.075 (-12.93%) | 2,588,700 |