Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | MYR | 5.39 | 5.69 | 5.39 | 5.65 | 5.65 | +0.25 (+4.63%) | 3,749,800 |
16 Apr 2020 | MYR | 5.41 | 5.44 | 5.2 | 5.4 | 5.4 | -0.02 (-0.37%) | 8,037,600 |
15 Apr 2020 | MYR | 5.17 | 5.54 | 5.17 | 5.42 | 5.42 | +0.25 (+4.84%) | 6,315,500 |
14 Apr 2020 | MYR | 4.83 | 5.24 | 4.83 | 5.17 | 5.17 | +0.35 (+7.26%) | 5,251,800 |
13 Apr 2020 | MYR | 4.82 | 4.85 | 4.79 | 4.82 | 4.82 | 0.0 (0.0%) | 1,763,600 |
10 Apr 2020 | MYR | 4.84 | 4.84 | 4.8 | 4.82 | 4.82 | 0.0 (0.0%) | 1,037,600 |
9 Apr 2020 | MYR | 4.79 | 4.91 | 4.78 | 4.82 | 4.82 | +0.04 (+0.84%) | 5,120,300 |
8 Apr 2020 | MYR | 4.78 | 4.82 | 4.75 | 4.78 | 4.78 | 0.0 (0.0%) | 3,956,400 |
7 Apr 2020 | MYR | 4.82 | 4.83 | 4.77 | 4.78 | 4.78 | 0.0 (0.0%) | 6,679,300 |
6 Apr 2020 | MYR | 4.85 | 4.85 | 4.73 | 4.78 | 4.78 | -0.02 (-0.42%) | 7,883,200 |
3 Apr 2020 | MYR | 4.8 | 4.87 | 4.71 | 4.8 | 4.8 | +0.04 (+0.84%) | 3,281,700 |
2 Apr 2020 | MYR | 4.71 | 4.79 | 4.71 | 4.76 | 4.76 | +0.01 (+0.21%) | 5,465,200 |
1 Apr 2020 | MYR | 4.92 | 4.92 | 4.75 | 4.75 | 4.75 | -0.3 (-5.94%) | 6,529,200 |
31 Mar 2020 | MYR | 4.72 | 5.05 | 4.72 | 5.05 | 5.05 | +0.3 (+6.32%) | 8,761,000 |
30 Mar 2020 | MYR | 4.68 | 4.8 | 4.58 | 4.75 | 4.75 | 0.0 (0.0%) | 6,189,200 |
27 Mar 2020 | MYR | 4.65 | 4.8 | 4.65 | 4.75 | 4.75 | +0.1 (+2.15%) | 5,097,900 |
26 Mar 2020 | MYR | 4.62 | 4.75 | 4.51 | 4.65 | 4.65 | +0.14 (+3.10%) | 5,659,200 |
25 Mar 2020 | MYR | 4.52 | 4.58 | 4.45 | 4.51 | 4.51 | +0.21 (+4.88%) | 7,112,600 |
24 Mar 2020 | MYR | 4.4 | 4.47 | 4.3 | 4.3 | 4.3 | +0.03 (+0.70%) | 8,428,900 |
23 Mar 2020 | MYR | 4.19 | 4.47 | 4.15 | 4.27 | 4.27 | -0.16 (-3.61%) | 6,643,600 |
20 Mar 2020 | MYR | 4.09 | 4.54 | 4.06 | 4.43 | 4.43 | +0.32 (+7.79%) | 12,741,500 |
19 Mar 2020 | MYR | 4.3 | 4.3 | 4 | 4.11 | 4.11 | -0.24 (-5.52%) | 13,384,200 |
18 Mar 2020 | MYR | 4.32 | 4.41 | 4.3 | 4.35 | 4.35 | +0.03 (+0.69%) | 9,530,100 |
17 Mar 2020 | MYR | 4.07 | 4.44 | 4.02 | 4.32 | 4.32 | +0.02 (+0.47%) | 9,722,300 |
16 Mar 2020 | MYR | 4.2 | 4.31 | 4.07 | 4.3 | 4.3 | -0.08 (-1.83%) | 11,982,100 |
13 Mar 2020 | MYR | 4.33 | 4.49 | 4.16 | 4.38 | 4.38 | -0.27 (-5.81%) | 13,915,000 |
12 Mar 2020 | MYR | 4.54 | 4.7 | 4.45 | 4.65 | 4.65 | -0.07 (-1.48%) | 10,009,100 |
11 Mar 2020 | MYR | 4.45 | 4.79 | 4.38 | 4.72 | 4.72 | +0.37 (+8.51%) | 13,616,300 |
10 Mar 2020 | MYR | 4.3 | 4.63 | 4.24 | 4.35 | 4.35 | -0.05 (-1.14%) | 15,704,300 |
9 Mar 2020 | MYR | 5.35 | 5.35 | 4.4 | 4.4 | 4.4 | -1.25 (-22.12%) | 25,781,200 |