Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 0.4133 | 0.4233 | 0.41 | 0.41 | 0.41 | -0.007 (-1.61%) | 1,225,500 |
22 Jan 2020 | MYR | 0.4233 | 0.4267 | 0.4133 | 0.4167 | 0.4167 | -0.007 (-1.56%) | 773,100 |
21 Jan 2020 | MYR | 0.4333 | 0.4333 | 0.4167 | 0.4233 | 0.4233 | -0.007 (-1.56%) | 1,646,400 |
20 Jan 2020 | MYR | 0.4467 | 0.4467 | 0.43 | 0.43 | 0.43 | -0.017 (-3.74%) | 1,450,800 |
17 Jan 2020 | MYR | 0.45 | 0.45 | 0.4433 | 0.4467 | 0.4467 | +0.003 (+0.77%) | 345,750 |
16 Jan 2020 | MYR | 0.45 | 0.45 | 0.4433 | 0.4433 | 0.4433 | -0.007 (-1.49%) | 240,000 |
15 Jan 2020 | MYR | 0.45 | 0.45 | 0.4433 | 0.45 | 0.45 | +0.003 (+0.74%) | 240,000 |
14 Jan 2020 | MYR | 0.4533 | 0.4533 | 0.4467 | 0.4467 | 0.4467 | -0.007 (-1.46%) | 397,200 |
13 Jan 2020 | MYR | 0.4567 | 0.4567 | 0.4467 | 0.4533 | 0.4533 | -0.003 (-0.74%) | 144,600 |
10 Jan 2020 | MYR | 0.46 | 0.46 | 0.45 | 0.4567 | 0.4567 | +0.003 (+0.75%) | 379,050 |
9 Jan 2020 | MYR | 0.4533 | 0.46 | 0.45 | 0.4533 | 0.4533 | +0.007 (+1.48%) | 791,700 |
8 Jan 2020 | MYR | 0.47 | 0.47 | 0.44 | 0.4467 | 0.4467 | -0.023 (-4.96%) | 2,670,150 |
7 Jan 2020 | MYR | 0.4833 | 0.4867 | 0.4667 | 0.47 | 0.47 | -0.007 (-1.41%) | 1,552,500 |
6 Jan 2020 | MYR | 0.4867 | 0.4933 | 0.4767 | 0.4767 | 0.4767 | -0.01 (-2.05%) | 1,426,950 |
3 Jan 2020 | MYR | 0.48 | 0.4933 | 0.48 | 0.4867 | 0.4867 | +0.007 (+1.40%) | 5,905,950 |
2 Jan 2020 | MYR | 0.48 | 0.49 | 0.4767 | 0.48 | 0.48 | 0.0 (0.0%) | 1,255,500 |
31 Dec 2019 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 433,200 |
30 Dec 2019 | MYR | 0.49 | 0.4933 | 0.4867 | 0.49 | 0.49 | -0.003 (-0.67%) | 767,250 |
27 Dec 2019 | MYR | 0.4967 | 0.5 | 0.4867 | 0.4933 | 0.4933 | -0.003 (-0.68%) | 742,950 |
26 Dec 2019 | MYR | 0.4967 | 0.5033 | 0.4967 | 0.4967 | 0.4967 | 0.0 (0.0%) | 577,050 |
24 Dec 2019 | MYR | 0.5033 | 0.5033 | 0.49 | 0.4967 | 0.4967 | -0.007 (-1.31%) | 1,173,150 |
23 Dec 2019 | MYR | 0.5033 | 0.5033 | 0.4967 | 0.5033 | 0.5033 | 0.0 (0.0%) | 738,000 |
20 Dec 2019 | MYR | 0.5 | 0.5067 | 0.4967 | 0.5033 | 0.5033 | +0.003 (+0.66%) | 1,417,200 |
19 Dec 2019 | MYR | 0.4933 | 0.5033 | 0.4933 | 0.5 | 0.5 | +0.01 (+2.04%) | 3,284,700 |
18 Dec 2019 | MYR | 0.49 | 0.4933 | 0.4867 | 0.49 | 0.49 | 0.0 (0.0%) | 757,350 |
17 Dec 2019 | MYR | 0.49 | 0.4933 | 0.4867 | 0.49 | 0.49 | -0.003 (-0.67%) | 753,000 |
16 Dec 2019 | MYR | 0.4933 | 0.4933 | 0.49 | 0.4933 | 0.4933 | 0.0 (0.0%) | 495,750 |
13 Dec 2019 | MYR | 0.4933 | 0.4933 | 0.4867 | 0.4933 | 0.4933 | +0.003 (+0.67%) | 636,300 |
12 Dec 2019 | MYR | 0.4933 | 0.5067 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 1,742,700 |
11 Dec 2019 | MYR | 0.5033 | 0.5033 | 0.49 | 0.49 | 0.49 | -0.013 (-2.64%) | 2,231,700 |