Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | MYR | 0.5 | 0.52 | 0.495 | 0.52 | 0.52 | +0.01 (+1.96%) | 774,700 |
3 Mar 2020 | MYR | 0.505 | 0.51 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 513,000 |
2 Mar 2020 | MYR | 0.505 | 0.505 | 0.49 | 0.505 | 0.505 | -0.01 (-1.94%) | 2,154,200 |
28 Feb 2020 | MYR | 0.52 | 0.52 | 0.49 | 0.515 | 0.515 | -0.01 (-1.90%) | 2,080,500 |
27 Feb 2020 | MYR | 0.55 | 0.55 | 0.525 | 0.525 | 0.525 | -0.03 (-5.41%) | 733,800 |
26 Feb 2020 | MYR | 0.55 | 0.555 | 0.545 | 0.555 | 0.555 | 0.0 (0.0%) | 393,000 |
25 Feb 2020 | MYR | 0.515 | 0.56 | 0.515 | 0.555 | 0.555 | +0.03 (+5.71%) | 1,794,100 |
24 Feb 2020 | MYR | 0.545 | 0.55 | 0.51 | 0.525 | 0.525 | -0.035 (-6.25%) | 1,698,900 |
21 Feb 2020 | MYR | 0.56 | 0.565 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 1,089,600 |
20 Feb 2020 | MYR | 0.57 | 0.58 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 3,414,300 |
19 Feb 2020 | MYR | 0.57 | 0.57 | 0.555 | 0.57 | 0.57 | 0.0 (0.0%) | 1,146,100 |
18 Feb 2020 | MYR | 0.555 | 0.575 | 0.545 | 0.57 | 0.57 | +0.025 (+4.59%) | 3,924,200 |
17 Feb 2020 | MYR | 0.555 | 0.56 | 0.54 | 0.545 | 0.545 | -0.01 (-1.80%) | 1,191,400 |
14 Feb 2020 | MYR | 0.565 | 0.565 | 0.545 | 0.555 | 0.555 | -0.015 (-2.63%) | 1,618,300 |
13 Feb 2020 | MYR | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.03 (+5.56%) | 6,738,600 |
12 Feb 2020 | MYR | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 1,340,100 |
11 Feb 2020 | MYR | 0.525 | 0.53 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 2,048,700 |
10 Feb 2020 | MYR | 0.51 | 0.535 | 0.505 | 0.525 | 0.525 | +0.01 (+1.94%) | 2,264,500 |
7 Feb 2020 | MYR | 0.535 | 0.535 | 0.515 | 0.515 | 0.515 | -0.02 (-3.74%) | 800,700 |
6 Feb 2020 | MYR | 0.53 | 0.535 | 0.52 | 0.535 | 0.535 | +0.015 (+2.88%) | 2,611,800 |
5 Feb 2020 | MYR | 0.515 | 0.525 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 1,793,700 |
4 Feb 2020 | MYR | 0.495 | 0.52 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 1,899,000 |
3 Feb 2020 | MYR | 0.48 | 0.5 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 1,780,900 |
31 Jan 2020 | MYR | 0.51 | 0.525 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,594,800 |
30 Jan 2020 | MYR | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.025 (-4.67%) | 2,054,700 |
29 Jan 2020 | MYR | 0.58 | 0.58 | 0.515 | 0.535 | 0.535 | -0.035 (-6.14%) | 2,619,500 |
28 Jan 2020 | MYR | 0.475 | 0.6 | 0.475 | 0.57 | 0.57 | +0.1 (+21.28%) | 5,596,600 |
24 Jan 2020 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 10,000 |
23 Jan 2020 | MYR | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 63,200 |
22 Jan 2020 | MYR | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | +0.005 (+1.06%) | 246,500 |