Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | MYR | 0.455 | 0.455 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 930,000 |
14 Apr 2020 | MYR | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,497,700 |
13 Apr 2020 | MYR | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,201,800 |
10 Apr 2020 | MYR | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 556,000 |
9 Apr 2020 | MYR | 0.445 | 0.455 | 0.44 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,059,800 |
8 Apr 2020 | MYR | 0.445 | 0.45 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 661,000 |
7 Apr 2020 | MYR | 0.455 | 0.46 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 1,428,300 |
6 Apr 2020 | MYR | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 426,500 |
3 Apr 2020 | MYR | 0.445 | 0.45 | 0.425 | 0.43 | 0.43 | -0.02 (-4.44%) | 815,300 |
2 Apr 2020 | MYR | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | +0.015 (+3.45%) | 668,000 |
1 Apr 2020 | MYR | 0.455 | 0.47 | 0.435 | 0.435 | 0.435 | -0.02 (-4.40%) | 1,151,800 |
31 Mar 2020 | MYR | 0.45 | 0.465 | 0.45 | 0.455 | 0.455 | +0.01 (+2.25%) | 662,400 |
30 Mar 2020 | MYR | 0.415 | 0.45 | 0.4 | 0.445 | 0.445 | +0.03 (+7.23%) | 1,274,200 |
27 Mar 2020 | MYR | 0.395 | 0.44 | 0.395 | 0.415 | 0.415 | +0.02 (+5.06%) | 1,650,300 |
26 Mar 2020 | MYR | 0.385 | 0.405 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 699,700 |
25 Mar 2020 | MYR | 0.395 | 0.41 | 0.385 | 0.385 | 0.385 | +0.01 (+2.67%) | 1,354,600 |
24 Mar 2020 | MYR | 0.365 | 0.39 | 0.365 | 0.375 | 0.375 | +0.02 (+5.63%) | 616,900 |
23 Mar 2020 | MYR | 0.37 | 0.37 | 0.35 | 0.355 | 0.355 | -0.035 (-8.97%) | 772,800 |
20 Mar 2020 | MYR | 0.355 | 0.39 | 0.355 | 0.39 | 0.39 | +0.045 (+13.04%) | 708,200 |
19 Mar 2020 | MYR | 0.35 | 0.355 | 0.33 | 0.345 | 0.345 | -0.015 (-4.17%) | 1,015,800 |
18 Mar 2020 | MYR | 0.39 | 0.395 | 0.35 | 0.36 | 0.36 | -0.005 (-1.37%) | 1,419,700 |
17 Mar 2020 | MYR | 0.36 | 0.38 | 0.335 | 0.365 | 0.365 | -0.025 (-6.41%) | 1,352,800 |
16 Mar 2020 | MYR | 0.445 | 0.445 | 0.37 | 0.39 | 0.39 | -0.06 (-13.33%) | 3,605,300 |
13 Mar 2020 | MYR | 0.495 | 0.495 | 0.435 | 0.45 | 0.45 | -0.055 (-10.89%) | 3,790,100 |
12 Mar 2020 | MYR | 0.505 | 0.53 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 1,229,000 |
11 Mar 2020 | MYR | 0.515 | 0.525 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 418,300 |
10 Mar 2020 | MYR | 0.52 | 0.53 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,136,600 |
9 Mar 2020 | MYR | 0.555 | 0.575 | 0.515 | 0.52 | 0.52 | -0.03 (-5.45%) | 2,557,600 |
6 Mar 2020 | MYR | 0.53 | 0.56 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 2,025,400 |
5 Mar 2020 | MYR | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,270,900 |