Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | MYR | 0.125 | 0.145 | 0.12 | 0.14 | 0.14 | +0.005 (+3.70%) | 168,685,200 |
16 Mar 2020 | MYR | 0.155 | 0.155 | 0.135 | 0.135 | 0.135 | -0.025 (-15.63%) | 158,419,100 |
13 Mar 2020 | MYR | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.17 | 0.175 | 0.16 | 0.16 | 0.16 | -0.02 (-11.11%) | 138,294,600 |
11 Mar 2020 | MYR | 0.18 | 0.195 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 192,112,700 |
10 Mar 2020 | MYR | 0.165 | 0.185 | 0.165 | 0.175 | 0.175 | +0.015 (+9.38%) | 243,054,000 |
9 Mar 2020 | MYR | 0.23 | 0.23 | 0.125 | 0.16 | 0.16 | -0.12 (-42.86%) | 302,668,100 |
6 Mar 2020 | MYR | 0.29 | 0.295 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 52,140,300 |
5 Mar 2020 | MYR | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 52,275,500 |
4 Mar 2020 | MYR | 0.3 | 0.31 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 36,386,800 |
3 Mar 2020 | MYR | 0.325 | 0.325 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 72,970,600 |
2 Mar 2020 | MYR | 0.295 | 0.31 | 0.29 | 0.31 | 0.31 | -0.005 (-1.59%) | 35,937,400 |
28 Feb 2020 | MYR | 0.325 | 0.325 | 0.29 | 0.315 | 0.315 | -0.02 (-5.97%) | 110,054,400 |
27 Feb 2020 | MYR | 0.375 | 0.375 | 0.3 | 0.335 | 0.335 | -0.04 (-10.67%) | 161,887,000 |
26 Feb 2020 | MYR | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 33,579,000 |
25 Feb 2020 | MYR | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 30,686,400 |
24 Feb 2020 | MYR | 0.375 | 0.38 | 0.365 | 0.38 | 0.38 | -0.02 (-5%) | 69,472,400 |
21 Feb 2020 | MYR | 0.4 | 0.405 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 27,757,600 |
20 Feb 2020 | MYR | 0.395 | 0.41 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 46,537,000 |
19 Feb 2020 | MYR | 0.385 | 0.395 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 44,467,800 |
18 Feb 2020 | MYR | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 27,330,000 |
17 Feb 2020 | MYR | 0.395 | 0.41 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 65,984,400 |
14 Feb 2020 | MYR | 0.38 | 0.41 | 0.37 | 0.395 | 0.395 | +0.015 (+3.95%) | 105,446,000 |
13 Feb 2020 | MYR | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 19,742,400 |
12 Feb 2020 | MYR | 0.375 | 0.385 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 48,408,100 |
11 Feb 2020 | MYR | 0.375 | 0.385 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 47,228,600 |
10 Feb 2020 | MYR | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 37,875,200 |
7 Feb 2020 | MYR | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 38,487,700 |
6 Feb 2020 | MYR | 0.385 | 0.415 | 0.385 | 0.41 | 0.41 | +0.03 (+7.89%) | 86,928,900 |
5 Feb 2020 | MYR | 0.375 | 0.385 | 0.365 | 0.38 | 0.38 | +0.005 (+1.33%) | 48,599,500 |