Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2020 | MYR | 2.05 | 2.14 | 2.03 | 2.11 | 2.11 | +0.04 (+1.93%) | 3,063,100 |
15 Apr 2020 | MYR | 2.09 | 2.16 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 7,097,000 |
14 Apr 2020 | MYR | 1.98 | 2.08 | 1.95 | 2.05 | 2.05 | +0.1 (+5.13%) | 6,807,900 |
13 Apr 2020 | MYR | 1.97 | 2.02 | 1.94 | 1.95 | 1.95 | -0.05 (-2.50%) | 2,344,400 |
10 Apr 2020 | MYR | 2.07 | 2.07 | 1.94 | 2 | 2 | -0.04 (-1.96%) | 3,532,600 |
9 Apr 2020 | MYR | 2.09 | 2.09 | 2.03 | 2.04 | 2.04 | +0.03 (+1.49%) | 3,995,600 |
8 Apr 2020 | MYR | 2.05 | 2.12 | 2.01 | 2.01 | 2.01 | -0.12 (-5.63%) | 10,895,400 |
7 Apr 2020 | MYR | 2.04 | 2.14 | 2 | 2.13 | 2.13 | +0.17 (+8.67%) | 15,093,900 |
6 Apr 2020 | MYR | 1.98 | 1.99 | 1.9 | 1.96 | 1.96 | +0.05 (+2.62%) | 7,443,100 |
3 Apr 2020 | MYR | 1.99 | 2.01 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 5,224,700 |
2 Apr 2020 | MYR | 1.86 | 1.97 | 1.86 | 1.95 | 1.95 | +0.07 (+3.72%) | 9,510,400 |
1 Apr 2020 | MYR | 1.94 | 2.08 | 1.88 | 1.88 | 1.88 | -0.08 (-4.08%) | 17,200,500 |
31 Mar 2020 | MYR | 1.84 | 2.03 | 1.82 | 1.96 | 1.96 | +0.21 (+12%) | 16,314,500 |
30 Mar 2020 | MYR | 1.68 | 1.78 | 1.65 | 1.75 | 1.75 | +0.04 (+2.34%) | 7,463,400 |
27 Mar 2020 | MYR | 1.76 | 1.82 | 1.7 | 1.71 | 1.71 | +0.02 (+1.18%) | 11,727,300 |
26 Mar 2020 | MYR | 1.76 | 1.77 | 1.65 | 1.69 | 1.69 | -0.03 (-1.74%) | 8,187,000 |
25 Mar 2020 | MYR | 1.72 | 1.82 | 1.51 | 1.72 | 1.72 | +0.14 (+8.86%) | 22,099,200 |
24 Mar 2020 | MYR | 1.55 | 1.62 | 1.5 | 1.58 | 1.58 | +0.17 (+12.06%) | 15,980,500 |
23 Mar 2020 | MYR | 1.37 | 1.58 | 1.37 | 1.41 | 1.41 | -0.26 (-15.57%) | 27,676,700 |
20 Mar 2020 | MYR | 1.43 | 1.69 | 1.4 | 1.67 | 1.67 | +0.29 (+21.01%) | 19,387,900 |
19 Mar 2020 | MYR | 1.52 | 1.59 | 1.32 | 1.38 | 1.38 | -0.13 (-8.61%) | 14,732,900 |
18 Mar 2020 | MYR | 1.78 | 1.83 | 1.51 | 1.51 | 1.51 | -0.25 (-14.20%) | 13,703,500 |
17 Mar 2020 | MYR | 1.6 | 1.84 | 1.51 | 1.76 | 1.76 | +0.06 (+3.53%) | 18,184,400 |
16 Mar 2020 | MYR | 2 | 2.14 | 1.69 | 1.7 | 1.7 | -0.46 (-21.30%) | 16,901,700 |
13 Mar 2020 | MYR | 2.13 | 2.32 | 1.98 | 2.16 | 2.16 | -0.15 (-6.49%) | 22,409,200 |
12 Mar 2020 | MYR | 2.43 | 2.55 | 2.28 | 2.31 | 2.31 | -0.22 (-8.70%) | 9,540,200 |
11 Mar 2020 | MYR | 2.66 | 2.72 | 2.5 | 2.53 | 2.53 | -0.11 (-4.17%) | 9,805,900 |
10 Mar 2020 | MYR | 2.25 | 2.65 | 2.24 | 2.64 | 2.64 | +0.32 (+13.79%) | 13,602,600 |
9 Mar 2020 | MYR | 2.62 | 2.73 | 2.3 | 2.32 | 2.32 | -0.48 (-17.14%) | 13,348,200 |
6 Mar 2020 | MYR | 2.84 | 2.96 | 2.77 | 2.8 | 2.8 | -0.07 (-2.44%) | 7,337,600 |