Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | MYR | 0.385 | 0.4 | 0.365 | 0.375 | 0.375 | -0.015 (-3.85%) | 64,745,400 |
3 Feb 2020 | MYR | 0.345 | 0.41 | 0.33 | 0.39 | 0.39 | +0.035 (+9.86%) | 267,809,600 |
31 Jan 2020 | MYR | 0.39 | 0.395 | 0.355 | 0.355 | 0.355 | -0.035 (-8.97%) | 121,634,800 |
30 Jan 2020 | MYR | 0.405 | 0.42 | 0.39 | 0.39 | 0.39 | -0.02 (-4.88%) | 70,333,800 |
29 Jan 2020 | MYR | 0.42 | 0.42 | 0.4 | 0.41 | 0.41 | -0.01 (-2.38%) | 56,539,100 |
28 Jan 2020 | MYR | 0.445 | 0.445 | 0.41 | 0.42 | 0.42 | -0.045 (-9.68%) | 96,913,900 |
24 Jan 2020 | MYR | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | +0.01 (+2.20%) | 23,162,800 |
23 Jan 2020 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 17,692,900 |
22 Jan 2020 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 23,669,800 |
21 Jan 2020 | MYR | 0.475 | 0.48 | 0.465 | 0.47 | 0.47 | -0.005 (-1.05%) | 35,047,800 |
20 Jan 2020 | MYR | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 41,849,900 |
17 Jan 2020 | MYR | 0.49 | 0.5 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 21,714,500 |
16 Jan 2020 | MYR | 0.5 | 0.5 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 35,089,400 |
15 Jan 2020 | MYR | 0.495 | 0.505 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 27,125,000 |
14 Jan 2020 | MYR | 0.5 | 0.505 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 24,543,400 |
13 Jan 2020 | MYR | 0.495 | 0.505 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 28,567,800 |
10 Jan 2020 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 22,595,400 |
9 Jan 2020 | MYR | 0.505 | 0.52 | 0.5 | 0.51 | 0.51 | +0.005 (+0.99%) | 41,994,500 |
8 Jan 2020 | MYR | 0.54 | 0.54 | 0.495 | 0.505 | 0.505 | -0.025 (-4.72%) | 72,896,100 |
7 Jan 2020 | MYR | 0.535 | 0.54 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 20,936,900 |
6 Jan 2020 | MYR | 0.54 | 0.555 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 50,916,500 |
3 Jan 2020 | MYR | 0.535 | 0.55 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 67,352,100 |
2 Jan 2020 | MYR | 0.53 | 0.555 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 64,086,100 |
31 Dec 2019 | MYR | 0.535 | 0.535 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 44,901,400 |
30 Dec 2019 | MYR | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 17,970,500 |
27 Dec 2019 | MYR | 0.54 | 0.55 | 0.525 | 0.54 | 0.54 | 0.0 (0.0%) | 73,094,200 |
26 Dec 2019 | MYR | 0.515 | 0.545 | 0.51 | 0.54 | 0.54 | +0.03 (+5.88%) | 101,027,000 |
24 Dec 2019 | MYR | 0.515 | 0.52 | 0.5 | 0.51 | 0.51 | -0.005 (-0.97%) | 30,577,300 |
23 Dec 2019 | MYR | 0.495 | 0.525 | 0.49 | 0.515 | 0.515 | +0.025 (+5.10%) | 85,897,700 |
20 Dec 2019 | MYR | 0.46 | 0.495 | 0.45 | 0.49 | 0.49 | +0.035 (+7.69%) | 97,649,500 |