Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | MYR | 0.3433 | 0.3433 | 0.3433 | 0.3433 | 0.3433 | +0.01 (+3.00%) | 274,200 |
16 Apr 2020 | MYR | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.3333 | 0.0 (0.0%) | 36,000 |
15 Apr 2020 | MYR | 0.33 | 0.3367 | 0.33 | 0.3333 | 0.3333 | 0.0 (0.0%) | 135,000 |
14 Apr 2020 | MYR | 0.3333 | 0.3367 | 0.33 | 0.3333 | 0.3333 | +0.003 (+1.00%) | 154,650 |
13 Apr 2020 | MYR | 0.3333 | 0.3333 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 140,850 |
10 Apr 2020 | MYR | 0.35 | 0.35 | 0.3333 | 0.34 | 0.34 | -0.01 (-2.86%) | 207,150 |
9 Apr 2020 | MYR | 0.35 | 0.3533 | 0.3433 | 0.35 | 0.35 | 0.0 (0.0%) | 197,250 |
8 Apr 2020 | MYR | 0.35 | 0.3533 | 0.3433 | 0.35 | 0.35 | 0.0 (0.0%) | 199,500 |
7 Apr 2020 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 280,800 |
6 Apr 2020 | MYR | 0.33 | 0.34 | 0.3267 | 0.34 | 0.34 | +0.01 (+3.03%) | 395,250 |
3 Apr 2020 | MYR | 0.3267 | 0.3333 | 0.3267 | 0.33 | 0.33 | -0.003 (-0.99%) | 174,000 |
2 Apr 2020 | MYR | 0.33 | 0.3333 | 0.3267 | 0.3333 | 0.3333 | 0.0 (0.0%) | 270,900 |
1 Apr 2020 | MYR | 0.3267 | 0.3333 | 0.3267 | 0.3333 | 0.3333 | 0.0 (0.0%) | 79,200 |
31 Mar 2020 | MYR | 0.3333 | 0.3333 | 0.33 | 0.3333 | 0.3333 | 0.0 (0.0%) | 50,850 |
30 Mar 2020 | MYR | 0.3267 | 0.3367 | 0.3267 | 0.3333 | 0.3333 | -0.003 (-1.01%) | 99,900 |
27 Mar 2020 | MYR | 0.33 | 0.3367 | 0.33 | 0.3367 | 0.3367 | +0.01 (+3.06%) | 217,050 |
26 Mar 2020 | MYR | 0.33 | 0.33 | 0.3233 | 0.3267 | 0.3267 | -0.01 (-2.97%) | 257,700 |
25 Mar 2020 | MYR | 0.3433 | 0.3433 | 0.3267 | 0.3367 | 0.3367 | -0.007 (-1.92%) | 260,700 |
24 Mar 2020 | MYR | 0.3233 | 0.3433 | 0.3133 | 0.3433 | 0.3433 | +0.03 (+9.58%) | 203,700 |
23 Mar 2020 | MYR | 0.3067 | 0.3267 | 0.3033 | 0.3133 | 0.3133 | -0.033 (-9.63%) | 146,100 |
20 Mar 2020 | MYR | 0.3167 | 0.3467 | 0.31 | 0.3467 | 0.3467 | +0.04 (+13.04%) | 575,250 |
19 Mar 2020 | MYR | 0.2967 | 0.3067 | 0.2767 | 0.3067 | 0.3067 | 0.0 (0.0%) | 1,803,000 |
18 Mar 2020 | MYR | 0.3067 | 0.3233 | 0.2967 | 0.3067 | 0.3067 | -0.027 (-7.98%) | 580,350 |
17 Mar 2020 | MYR | 0.3 | 0.3333 | 0.2667 | 0.3333 | 0.3333 | +0.013 (+4.16%) | 420,150 |
16 Mar 2020 | MYR | 0.34 | 0.34 | 0.3033 | 0.32 | 0.32 | -0.02 (-5.88%) | 837,750 |
13 Mar 2020 | MYR | 0.3667 | 0.3667 | 0.3333 | 0.34 | 0.34 | -0.043 (-11.30%) | 7,586,100 |
12 Mar 2020 | MYR | 0.3733 | 0.3833 | 0.3667 | 0.3833 | 0.3833 | +0.007 (+1.75%) | 7,601,550 |
11 Mar 2020 | MYR | 0.3733 | 0.3767 | 0.3733 | 0.3767 | 0.3767 | +0.003 (+0.91%) | 6,646,200 |
10 Mar 2020 | MYR | 0.3467 | 0.3733 | 0.3467 | 0.3733 | 0.3733 | +0.007 (+1.80%) | 961,050 |
9 Mar 2020 | MYR | 0.38 | 0.38 | 0.3633 | 0.3667 | 0.3667 | -0.02 (-5.17%) | 3,753,300 |