Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | MYR | 0.385 | 0.39 | 0.375 | 0.385 | 0.385 | +0.01 (+2.67%) | 56,300 |
5 Mar 2020 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 401,300 |
4 Mar 2020 | MYR | 0.38 | 0.38 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 217,100 |
3 Mar 2020 | MYR | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 389,700 |
2 Mar 2020 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 162,900 |
28 Feb 2020 | MYR | 0.39 | 0.395 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 869,200 |
27 Feb 2020 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 76,000 |
26 Feb 2020 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 84,900 |
25 Feb 2020 | MYR | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 372,000 |
24 Feb 2020 | MYR | 0.405 | 0.41 | 0.395 | 0.4 | 0.4 | -0.02 (-4.76%) | 1,259,900 |
21 Feb 2020 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 355,600 |
20 Feb 2020 | MYR | 0.42 | 0.42 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 870,100 |
19 Feb 2020 | MYR | 0.42 | 0.42 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 278,000 |
18 Feb 2020 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 479,200 |
17 Feb 2020 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 260,400 |
14 Feb 2020 | MYR | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 284,800 |
13 Feb 2020 | MYR | 0.41 | 0.415 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 487,000 |
12 Feb 2020 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 351,700 |
11 Feb 2020 | MYR | 0.42 | 0.42 | 0.4 | 0.42 | 0.42 | 0.0 (0.0%) | 525,300 |
10 Feb 2020 | MYR | 0.415 | 0.42 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 745,700 |
7 Feb 2020 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 298,300 |
6 Feb 2020 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 422,200 |
5 Feb 2020 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 319,800 |
4 Feb 2020 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 395,600 |
3 Feb 2020 | MYR | 0.4 | 0.425 | 0.39 | 0.425 | 0.425 | +0.015 (+3.66%) | 659,100 |
31 Jan 2020 | MYR | 0.435 | 0.435 | 0.41 | 0.41 | 0.41 | -0.025 (-5.75%) | 792,300 |
30 Jan 2020 | MYR | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.005 (-1.14%) | 661,300 |
29 Jan 2020 | MYR | 0.425 | 0.44 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 466,100 |
28 Jan 2020 | MYR | 0.435 | 0.44 | 0.425 | 0.425 | 0.425 | -0.02 (-4.49%) | 1,197,100 |
24 Jan 2020 | MYR | 0.44 | 0.445 | 0.44 | 0.445 | 0.445 | 0.0 (0.0%) | 585,300 |