Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | MYR | 0.36 | 0.43 | 0.36 | 0.42 | 0.42 | +0.045 (+12%) | 28,200 |
4 Mar 2020 | MYR | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | -0.005 (-1.32%) | 12,000 |
3 Mar 2020 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 31,600 |
2 Mar 2020 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
28 Feb 2020 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
27 Feb 2020 | MYR | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 109,500 |
26 Feb 2020 | MYR | 0.375 | 0.39 | 0.375 | 0.375 | 0.375 | +0.005 (+1.35%) | 97,100 |
25 Feb 2020 | MYR | 0.38 | 0.42 | 0.37 | 0.37 | 0.37 | -0.03 (-7.50%) | 497,400 |
24 Feb 2020 | MYR | 0.395 | 0.4 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 148,800 |
21 Feb 2020 | MYR | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 225,200 |
20 Feb 2020 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
19 Feb 2020 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
18 Feb 2020 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 4,000 |
17 Feb 2020 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
14 Feb 2020 | MYR | 0.4 | 0.42 | 0.4 | 0.42 | 0.42 | -0.005 (-1.18%) | 17,000 |
13 Feb 2020 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
12 Feb 2020 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | +0.01 (+2.41%) | 1,000 |
11 Feb 2020 | MYR | 0.39 | 0.42 | 0.39 | 0.415 | 0.415 | +0.01 (+2.47%) | 38,700 |
10 Feb 2020 | MYR | 0.395 | 0.405 | 0.395 | 0.405 | 0.405 | -0.015 (-3.57%) | 26,800 |
7 Feb 2020 | MYR | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | -0.005 (-1.18%) | 12,400 |
6 Feb 2020 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
5 Feb 2020 | MYR | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 0.0 (0.0%) | 0 |
4 Feb 2020 | MYR | 0.39 | 0.425 | 0.39 | 0.425 | 0.425 | +0.02 (+4.94%) | 33,000 |
3 Feb 2020 | MYR | 0.36 | 0.405 | 0.35 | 0.405 | 0.405 | 0.0 (0.0%) | 12,000 |
31 Jan 2020 | MYR | 0.39 | 0.405 | 0.39 | 0.405 | 0.405 | -0.005 (-1.22%) | 22,000 |
30 Jan 2020 | MYR | 0.4 | 0.41 | 0.385 | 0.41 | 0.41 | 0.0 (0.0%) | 27,400 |
29 Jan 2020 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 20,000 |
28 Jan 2020 | MYR | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 0 |
24 Jan 2020 | MYR | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | 0.0 (0.0%) | 41,000 |
23 Jan 2020 | MYR | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 12,000 |