Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2020 | MYR | 0.365 | 0.375 | 0.365 | 0.37 | 0.37 | +0.01 (+2.78%) | 1,043,000 |
6 Apr 2020 | MYR | 0.355 | 0.365 | 0.34 | 0.36 | 0.36 | +0.015 (+4.35%) | 1,003,900 |
3 Apr 2020 | MYR | 0.355 | 0.355 | 0.34 | 0.345 | 0.345 | -0.01 (-2.82%) | 763,500 |
2 Apr 2020 | MYR | 0.335 | 0.355 | 0.335 | 0.355 | 0.355 | +0.02 (+5.97%) | 1,171,300 |
1 Apr 2020 | MYR | 0.325 | 0.355 | 0.325 | 0.335 | 0.335 | +0.005 (+1.52%) | 1,507,000 |
31 Mar 2020 | MYR | 0.31 | 0.34 | 0.31 | 0.33 | 0.33 | +0.025 (+8.20%) | 937,900 |
30 Mar 2020 | MYR | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | -0.01 (-3.17%) | 345,900 |
27 Mar 2020 | MYR | 0.31 | 0.325 | 0.305 | 0.315 | 0.315 | +0.02 (+6.78%) | 1,341,100 |
26 Mar 2020 | MYR | 0.295 | 0.31 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 962,300 |
25 Mar 2020 | MYR | 0.29 | 0.295 | 0.275 | 0.295 | 0.295 | +0.015 (+5.36%) | 2,721,500 |
24 Mar 2020 | MYR | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 906,000 |
23 Mar 2020 | MYR | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -0.03 (-10.34%) | 1,570,800 |
20 Mar 2020 | MYR | 0.27 | 0.295 | 0.26 | 0.29 | 0.29 | +0.025 (+9.43%) | 3,636,600 |
19 Mar 2020 | MYR | 0.28 | 0.28 | 0.24 | 0.265 | 0.265 | -0.035 (-11.67%) | 2,724,000 |
18 Mar 2020 | MYR | 0.3 | 0.325 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 576,100 |
17 Mar 2020 | MYR | 0.29 | 0.32 | 0.24 | 0.3 | 0.3 | -0.02 (-6.25%) | 649,100 |
16 Mar 2020 | MYR | 0.395 | 0.395 | 0.32 | 0.32 | 0.32 | -0.095 (-22.89%) | 1,184,600 |
13 Mar 2020 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.445 | 0.445 | 0.415 | 0.415 | 0.415 | -0.045 (-9.78%) | 708,500 |
11 Mar 2020 | MYR | 0.46 | 0.465 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 688,600 |
10 Mar 2020 | MYR | 0.44 | 0.455 | 0.435 | 0.44 | 0.44 | -0.03 (-6.38%) | 1,237,600 |
9 Mar 2020 | MYR | 0.5 | 0.5 | 0.45 | 0.47 | 0.47 | -0.035 (-6.93%) | 1,055,000 |
6 Mar 2020 | MYR | 0.52 | 0.52 | 0.505 | 0.505 | 0.505 | -0.01 (-1.94%) | 451,500 |
5 Mar 2020 | MYR | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.015 (-2.83%) | 749,000 |
4 Mar 2020 | MYR | 0.515 | 0.53 | 0.515 | 0.53 | 0.53 | +0.005 (+0.95%) | 752,000 |
3 Mar 2020 | MYR | 0.535 | 0.535 | 0.51 | 0.525 | 0.525 | -0.005 (-0.94%) | 626,800 |
2 Mar 2020 | MYR | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 830,800 |
28 Feb 2020 | MYR | 0.545 | 0.545 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 2,454,000 |
27 Feb 2020 | MYR | 0.54 | 0.555 | 0.525 | 0.54 | 0.54 | 0.0 (0.0%) | 1,766,800 |
26 Feb 2020 | MYR | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.015 (+2.86%) | 361,100 |