Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | MYR | 0.58 | 0.61 | 0.575 | 0.6 | 0.6 | +0.025 (+4.35%) | 13,138,700 |
16 Apr 2020 | MYR | 0.56 | 0.58 | 0.555 | 0.575 | 0.575 | +0.01 (+1.77%) | 13,907,100 |
15 Apr 2020 | MYR | 0.57 | 0.57 | 0.56 | 0.565 | 0.565 | +0.005 (+0.89%) | 12,300,600 |
14 Apr 2020 | MYR | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 10,507,300 |
13 Apr 2020 | MYR | 0.565 | 0.565 | 0.55 | 0.55 | 0.55 | -0.015 (-2.65%) | 1,455,900 |
10 Apr 2020 | MYR | 0.57 | 0.57 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 4,170,300 |
9 Apr 2020 | MYR | 0.575 | 0.58 | 0.565 | 0.57 | 0.57 | +0.005 (+0.88%) | 3,674,600 |
8 Apr 2020 | MYR | 0.565 | 0.585 | 0.56 | 0.565 | 0.565 | 0.0 (0.0%) | 5,944,400 |
7 Apr 2020 | MYR | 0.565 | 0.575 | 0.56 | 0.565 | 0.565 | +0.01 (+1.80%) | 5,141,000 |
6 Apr 2020 | MYR | 0.54 | 0.565 | 0.54 | 0.555 | 0.555 | +0.015 (+2.78%) | 5,321,300 |
3 Apr 2020 | MYR | 0.555 | 0.555 | 0.535 | 0.54 | 0.54 | -0.01 (-1.82%) | 3,233,500 |
2 Apr 2020 | MYR | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | +0.02 (+3.77%) | 2,778,700 |
1 Apr 2020 | MYR | 0.545 | 0.565 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 2,956,700 |
31 Mar 2020 | MYR | 0.57 | 0.585 | 0.545 | 0.545 | 0.545 | -0.02 (-3.54%) | 6,953,400 |
30 Mar 2020 | MYR | 0.61 | 0.61 | 0.555 | 0.565 | 0.565 | -0.055 (-8.87%) | 2,478,900 |
27 Mar 2020 | MYR | 0.6 | 0.64 | 0.595 | 0.62 | 0.62 | +0.04 (+6.90%) | 9,366,700 |
26 Mar 2020 | MYR | 0.55 | 0.605 | 0.52 | 0.58 | 0.58 | +0.05 (+9.43%) | 4,903,900 |
25 Mar 2020 | MYR | 0.515 | 0.55 | 0.505 | 0.53 | 0.53 | +0.03 (+6%) | 4,011,700 |
24 Mar 2020 | MYR | 0.495 | 0.51 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 2,328,600 |
23 Mar 2020 | MYR | 0.505 | 0.51 | 0.48 | 0.49 | 0.49 | -0.04 (-7.55%) | 3,696,500 |
20 Mar 2020 | MYR | 0.5 | 0.55 | 0.5 | 0.53 | 0.53 | +0.02 (+3.92%) | 3,586,100 |
19 Mar 2020 | MYR | 0.535 | 0.54 | 0.475 | 0.51 | 0.51 | -0.04 (-7.27%) | 3,313,100 |
18 Mar 2020 | MYR | 0.55 | 0.555 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 6,109,900 |
17 Mar 2020 | MYR | 0.53 | 0.56 | 0.52 | 0.55 | 0.55 | -0.03 (-5.17%) | 10,862,500 |
16 Mar 2020 | MYR | 0.575 | 0.605 | 0.55 | 0.58 | 0.58 | -0.015 (-2.52%) | 7,265,300 |
13 Mar 2020 | MYR | 0.625 | 0.625 | 0.55 | 0.595 | 0.595 | -0.08 (-11.85%) | 16,323,400 |
12 Mar 2020 | MYR | 0.7 | 0.7 | 0.645 | 0.675 | 0.675 | -0.04 (-5.59%) | 6,373,000 |
11 Mar 2020 | MYR | 0.705 | 0.715 | 0.7 | 0.715 | 0.715 | +0.015 (+2.14%) | 1,421,300 |
10 Mar 2020 | MYR | 0.7 | 0.71 | 0.685 | 0.7 | 0.7 | -0.025 (-3.45%) | 3,382,000 |
9 Mar 2020 | MYR | 0.72 | 0.735 | 0.705 | 0.725 | 0.725 | -0.01 (-1.36%) | 4,343,700 |