Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2020 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 46,000 |
24 Jan 2020 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 160,000 |
23 Jan 2020 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | +0.005 (+1.75%) | 50,000 |
22 Jan 2020 | MYR | 0.285 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 139,000 |
21 Jan 2020 | MYR | 0.3 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 446,100 |
20 Jan 2020 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 130,800 |
17 Jan 2020 | MYR | 0.295 | 0.315 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 65,200 |
16 Jan 2020 | MYR | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,496,200 |
15 Jan 2020 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 12,000 |
14 Jan 2020 | MYR | 0.31 | 0.315 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 244,000 |
13 Jan 2020 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.02 (+7.14%) | 67,800 |
10 Jan 2020 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 69,700 |
9 Jan 2020 | MYR | 0.27 | 0.295 | 0.27 | 0.295 | 0.295 | 0.0 (0.0%) | 25,000 |
8 Jan 2020 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
7 Jan 2020 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 203,500 |
6 Jan 2020 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 100,000 |
3 Jan 2020 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 20,000 |
2 Jan 2020 | MYR | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
31 Dec 2019 | MYR | 0.275 | 0.335 | 0.275 | 0.32 | 0.32 | +0.055 (+20.75%) | 180,500 |
30 Dec 2019 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
27 Dec 2019 | MYR | 0.315 | 0.315 | 0.265 | 0.265 | 0.265 | -0.075 (-22.06%) | 7,000 |
26 Dec 2019 | MYR | 0.3 | 0.34 | 0.3 | 0.34 | 0.34 | +0.04 (+13.33%) | 13,100 |
24 Dec 2019 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
23 Dec 2019 | MYR | 0.28 | 0.3 | 0.28 | 0.3 | 0.3 | +0.02 (+7.14%) | 31,600 |
20 Dec 2019 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 44,000 |
19 Dec 2019 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 100,000 |
18 Dec 2019 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.07 (-20%) | 12,000 |
17 Dec 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
16 Dec 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 18,000 |
13 Dec 2019 | MYR | 0.39 | 0.4 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 58,000 |