Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2020 | MYR | 0.73 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 53,200 |
20 Apr 2020 | MYR | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 72,600 |
17 Apr 2020 | MYR | 0.73 | 0.78 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 92,500 |
16 Apr 2020 | MYR | 0.715 | 0.73 | 0.715 | 0.73 | 0.73 | +0.015 (+2.10%) | 61,200 |
15 Apr 2020 | MYR | 0.73 | 0.73 | 0.715 | 0.715 | 0.715 | +0.005 (+0.70%) | 54,000 |
14 Apr 2020 | MYR | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | +0.025 (+3.65%) | 98,000 |
13 Apr 2020 | MYR | 0.7 | 0.7 | 0.685 | 0.685 | 0.685 | -0.01 (-1.44%) | 43,000 |
10 Apr 2020 | MYR | 0.7 | 0.7 | 0.68 | 0.695 | 0.695 | -0.005 (-0.71%) | 95,000 |
9 Apr 2020 | MYR | 0.7 | 0.73 | 0.69 | 0.7 | 0.7 | +0.03 (+4.48%) | 116,000 |
8 Apr 2020 | MYR | 0.65 | 0.69 | 0.65 | 0.67 | 0.67 | 0.0 (0.0%) | 179,500 |
7 Apr 2020 | MYR | 0.66 | 0.675 | 0.65 | 0.67 | 0.67 | +0.035 (+5.51%) | 200,700 |
6 Apr 2020 | MYR | 0.615 | 0.655 | 0.615 | 0.635 | 0.635 | +0.02 (+3.25%) | 24,600 |
3 Apr 2020 | MYR | 0.62 | 0.63 | 0.61 | 0.615 | 0.615 | -0.02 (-3.15%) | 136,000 |
2 Apr 2020 | MYR | 0.615 | 0.635 | 0.61 | 0.635 | 0.635 | +0.025 (+4.10%) | 95,500 |
1 Apr 2020 | MYR | 0.59 | 0.62 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 364,000 |
31 Mar 2020 | MYR | 0.585 | 0.6 | 0.58 | 0.59 | 0.59 | +0.005 (+0.85%) | 213,100 |
30 Mar 2020 | MYR | 0.58 | 0.585 | 0.57 | 0.585 | 0.585 | 0.0 (0.0%) | 249,000 |
27 Mar 2020 | MYR | 0.6 | 0.6 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 546,000 |
26 Mar 2020 | MYR | 0.56 | 0.6 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 388,800 |
25 Mar 2020 | MYR | 0.6 | 0.6 | 0.55 | 0.56 | 0.56 | -0.005 (-0.88%) | 157,500 |
24 Mar 2020 | MYR | 0.535 | 0.58 | 0.535 | 0.565 | 0.565 | +0.03 (+5.61%) | 127,400 |
23 Mar 2020 | MYR | 0.5 | 0.54 | 0.5 | 0.535 | 0.535 | -0.03 (-5.31%) | 46,900 |
20 Mar 2020 | MYR | 0.505 | 0.565 | 0.505 | 0.565 | 0.565 | +0.045 (+8.65%) | 378,100 |
19 Mar 2020 | MYR | 0.61 | 0.61 | 0.49 | 0.52 | 0.52 | -0.105 (-16.80%) | 919,800 |
18 Mar 2020 | MYR | 0.73 | 0.73 | 0.625 | 0.625 | 0.625 | -0.085 (-11.97%) | 88,700 |
17 Mar 2020 | MYR | 0.72 | 0.72 | 0.62 | 0.71 | 0.71 | -0.025 (-3.40%) | 49,100 |
16 Mar 2020 | MYR | 0.78 | 0.78 | 0.71 | 0.735 | 0.735 | -0.055 (-6.96%) | 131,800 |
13 Mar 2020 | MYR | 0.785 | 0.81 | 0.77 | 0.79 | 0.79 | -0.07 (-8.14%) | 147,700 |
12 Mar 2020 | MYR | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -0.035 (-3.91%) | 114,400 |
11 Mar 2020 | MYR | 0.91 | 0.91 | 0.885 | 0.895 | 0.895 | -0.03 (-3.24%) | 98,000 |