Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | MYR | 0.2342 | 0.2439 | 0.2293 | 0.2342 | 0.2342 | +0.005 (+2.14%) | 711,657 |
16 Apr 2020 | MYR | 0.2244 | 0.2342 | 0.2195 | 0.2293 | 0.2293 | +0.005 (+2.18%) | 233,392 |
15 Apr 2020 | MYR | 0.2342 | 0.2342 | 0.2244 | 0.2244 | 0.2244 | -0.01 (-4.18%) | 434,395 |
14 Apr 2020 | MYR | 0.2195 | 0.239 | 0.2195 | 0.2342 | 0.2342 | +0.015 (+6.70%) | 1,046,935 |
13 Apr 2020 | MYR | 0.2342 | 0.2439 | 0.2195 | 0.2195 | 0.2195 | -0.024 (-10.00%) | 873,402 |
10 Apr 2020 | MYR | 0.2634 | 0.2634 | 0.2342 | 0.2439 | 0.2439 | -0.01 (-3.86%) | 761,267 |
9 Apr 2020 | MYR | 0.2585 | 0.2634 | 0.2488 | 0.2537 | 0.2537 | +0.005 (+1.97%) | 1,253,370 |
8 Apr 2020 | MYR | 0.2732 | 0.2781 | 0.2488 | 0.2488 | 0.2488 | -0.019 (-7.27%) | 3,202,612 |
7 Apr 2020 | MYR | 0.2195 | 0.3024 | 0.2098 | 0.2683 | 0.2683 | +0.068 (+34.15%) | 14,098,157 |
6 Apr 2020 | MYR | 0.1951 | 0.2098 | 0.1951 | 0.2 | 0.2 | +0.005 (+2.51%) | 1,356,587 |
3 Apr 2020 | MYR | 0.2098 | 0.2098 | 0.1854 | 0.1951 | 0.1951 | -0.005 (-2.45%) | 981,335 |
2 Apr 2020 | MYR | 0.1756 | 0.2 | 0.1756 | 0.2 | 0.2 | +0.024 (+13.90%) | 1,763,820 |
1 Apr 2020 | MYR | 0.1756 | 0.1902 | 0.1707 | 0.1756 | 0.1756 | 0.0 (0.0%) | 1,044,885 |
31 Mar 2020 | MYR | 0.1659 | 0.1756 | 0.1659 | 0.1756 | 0.1756 | +0.01 (+5.85%) | 1,087,525 |
30 Mar 2020 | MYR | 0.1561 | 0.1659 | 0.1512 | 0.1659 | 0.1659 | 0.0 (0.0%) | 232,982 |
27 Mar 2020 | MYR | 0.161 | 0.1659 | 0.161 | 0.1659 | 0.1659 | +0.01 (+6.28%) | 261,067 |
26 Mar 2020 | MYR | 0.1561 | 0.1659 | 0.1561 | 0.1561 | 0.1561 | -0.005 (-3.04%) | 281,875 |
25 Mar 2020 | MYR | 0.161 | 0.1707 | 0.1512 | 0.161 | 0.161 | 0.0 (0.0%) | 709,300 |
24 Mar 2020 | MYR | 0.1463 | 0.161 | 0.1463 | 0.161 | 0.161 | +0.015 (+10.05%) | 286,180 |
23 Mar 2020 | MYR | 0.1512 | 0.1512 | 0.1415 | 0.1463 | 0.1463 | -0.02 (-11.81%) | 266,192 |
20 Mar 2020 | MYR | 0.1463 | 0.1707 | 0.1463 | 0.1659 | 0.1659 | +0.029 (+21.45%) | 420,557 |
19 Mar 2020 | MYR | 0.1561 | 0.161 | 0.1366 | 0.1366 | 0.1366 | -0.034 (-19.98%) | 623,097 |
18 Mar 2020 | MYR | 0.1561 | 0.1756 | 0.1561 | 0.1707 | 0.1707 | -0.005 (-2.79%) | 708,070 |
17 Mar 2020 | MYR | 0.1561 | 0.1756 | 0.1463 | 0.1756 | 0.1756 | 0.0 (0.0%) | 1,067,332 |
16 Mar 2020 | MYR | 0.1902 | 0.1902 | 0.1659 | 0.1756 | 0.1756 | -0.019 (-9.99%) | 815,080 |
13 Mar 2020 | MYR | 0.1902 | 0.1951 | 0.1854 | 0.1951 | 0.1951 | -0.005 (-2.45%) | 722,830 |
12 Mar 2020 | MYR | 0.1951 | 0.2049 | 0.1951 | 0.2 | 0.2 | -0.005 (-2.39%) | 755,835 |
11 Mar 2020 | MYR | 0.2049 | 0.2195 | 0.2 | 0.2049 | 0.2049 | 0.0 (0.0%) | 1,185,002 |
10 Mar 2020 | MYR | 0.1951 | 0.2098 | 0.1902 | 0.2049 | 0.2049 | 0.0 (0.0%) | 2,016,687 |
9 Mar 2020 | MYR | 0.2342 | 0.2342 | 0.1951 | 0.2049 | 0.2049 | -0.039 (-15.99%) | 1,526,225 |