Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | MYR | 0.15 | 0.16 | 0.15 | 0.155 | 0.155 | -0.005 (-3.13%) | 651,100 |
20 Apr 2020 | MYR | 0.175 | 0.175 | 0.15 | 0.16 | 0.16 | -0.02 (-11.11%) | 2,019,900 |
17 Apr 2020 | MYR | 0.18 | 0.18 | 0.165 | 0.18 | 0.18 | 0.0 (0.0%) | 1,422,100 |
16 Apr 2020 | MYR | 0.155 | 0.185 | 0.155 | 0.18 | 0.18 | +0.025 (+16.13%) | 2,276,700 |
15 Apr 2020 | MYR | 0.145 | 0.155 | 0.145 | 0.155 | 0.155 | +0.015 (+10.71%) | 310,700 |
14 Apr 2020 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.01 (+7.69%) | 226,000 |
13 Apr 2020 | MYR | 0.13 | 0.135 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 80,000 |
10 Apr 2020 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 10,000 |
9 Apr 2020 | MYR | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 279,100 |
8 Apr 2020 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 37,800 |
7 Apr 2020 | MYR | 0.15 | 0.15 | 0.145 | 0.145 | 0.145 | 0.0 (0.0%) | 81,900 |
6 Apr 2020 | MYR | 0.14 | 0.15 | 0.14 | 0.145 | 0.145 | +0.005 (+3.57%) | 390,800 |
3 Apr 2020 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
2 Apr 2020 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 32,000 |
1 Apr 2020 | MYR | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | +0.005 (+3.70%) | 125,600 |
31 Mar 2020 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 180,000 |
30 Mar 2020 | MYR | 0.155 | 0.16 | 0.135 | 0.135 | 0.135 | -0.025 (-15.63%) | 567,700 |
27 Mar 2020 | MYR | 0.16 | 0.165 | 0.16 | 0.16 | 0.16 | +0.015 (+10.34%) | 207,100 |
26 Mar 2020 | MYR | 0.145 | 0.145 | 0.145 | 0.145 | 0.145 | +0.005 (+3.57%) | 25,700 |
25 Mar 2020 | MYR | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.015 (-9.68%) | 160,000 |
24 Mar 2020 | MYR | 0.15 | 0.155 | 0.14 | 0.155 | 0.155 | -0.02 (-11.43%) | 339,400 |
23 Mar 2020 | MYR | 0.105 | 0.185 | 0.1 | 0.175 | 0.175 | +0.07 (+66.67%) | 722,200 |
20 Mar 2020 | MYR | 0.11 | 0.11 | 0.09 | 0.105 | 0.105 | 0.0 (0.0%) | 835,400 |
19 Mar 2020 | MYR | 0.11 | 0.11 | 0.09 | 0.105 | 0.105 | -0.01 (-8.70%) | 896,900 |
18 Mar 2020 | MYR | 0.12 | 0.12 | 0.11 | 0.115 | 0.115 | +0.005 (+4.55%) | 716,400 |
17 Mar 2020 | MYR | 0.15 | 0.15 | 0.08 | 0.11 | 0.11 | -0.07 (-38.89%) | 2,912,700 |
16 Mar 2020 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.04 (-18.18%) | 15,000 |
13 Mar 2020 | MYR | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 138,000 |
12 Mar 2020 | MYR | 0.22 | 0.22 | 0.205 | 0.22 | 0.22 | -0.025 (-10.20%) | 89,000 |
11 Mar 2020 | MYR | 0.23 | 0.245 | 0.22 | 0.245 | 0.245 | +0.03 (+13.95%) | 5,000 |