Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | MYR | 0.405 | 0.42 | 0.405 | 0.42 | 0.42 | -0.005 (-1.18%) | 7,000 |
21 Jan 2020 | MYR | 0.42 | 0.425 | 0.42 | 0.425 | 0.425 | -0.005 (-1.16%) | 30,000 |
20 Jan 2020 | MYR | 0.405 | 0.43 | 0.405 | 0.43 | 0.43 | -0.01 (-2.27%) | 10,000 |
17 Jan 2020 | MYR | 0.4 | 0.44 | 0.4 | 0.44 | 0.44 | +0.02 (+4.76%) | 2,200 |
16 Jan 2020 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
15 Jan 2020 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
14 Jan 2020 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
13 Jan 2020 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 42,000 |
10 Jan 2020 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 30,000 |
9 Jan 2020 | MYR | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 50,500 |
8 Jan 2020 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 18,000 |
7 Jan 2020 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 15,200 |
6 Jan 2020 | MYR | 0.43 | 0.435 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 327,400 |
3 Jan 2020 | MYR | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 209,000 |
2 Jan 2020 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 55,900 |
31 Dec 2019 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 66,000 |
30 Dec 2019 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 35,000 |
27 Dec 2019 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 25,000 |
26 Dec 2019 | MYR | 0.435 | 0.435 | 0.415 | 0.435 | 0.435 | 0.0 (0.0%) | 18,000 |
24 Dec 2019 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
23 Dec 2019 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 0 |
20 Dec 2019 | MYR | 0.43 | 0.435 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 214,000 |
19 Dec 2019 | MYR | 0.43 | 0.43 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 24,000 |
18 Dec 2019 | MYR | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 58,700 |
17 Dec 2019 | MYR | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 0.0 (0.0%) | 31,000 |
16 Dec 2019 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 33,100 |
13 Dec 2019 | MYR | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 19,100 |
12 Dec 2019 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 34,000 |
11 Dec 2019 | MYR | 0.415 | 0.43 | 0.415 | 0.43 | 0.43 | 0.0 (0.0%) | 70,000 |
10 Dec 2019 | MYR | 0.405 | 0.43 | 0.405 | 0.43 | 0.43 | +0.025 (+6.17%) | 32,000 |