Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2020 | MYR | 0.445 | 0.445 | 0.435 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,062,700 |
22 Jan 2020 | MYR | 0.435 | 0.445 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,088,800 |
21 Jan 2020 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,258,200 |
20 Jan 2020 | MYR | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 2,474,500 |
17 Jan 2020 | MYR | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.02 (+4.88%) | 1,545,300 |
16 Jan 2020 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 386,500 |
15 Jan 2020 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 412,200 |
14 Jan 2020 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 722,600 |
13 Jan 2020 | MYR | 0.395 | 0.41 | 0.395 | 0.41 | 0.41 | +0.015 (+3.80%) | 552,000 |
10 Jan 2020 | MYR | 0.39 | 0.405 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 507,000 |
9 Jan 2020 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | +0.005 (+1.28%) | 39,000 |
8 Jan 2020 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 301,400 |
7 Jan 2020 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 182,900 |
6 Jan 2020 | MYR | 0.4 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 160,000 |
3 Jan 2020 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | +0.01 (+2.56%) | 970,200 |
2 Jan 2020 | MYR | 0.39 | 0.39 | 0.385 | 0.39 | 0.39 | 0.0 (0.0%) | 658,400 |
31 Dec 2019 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 397,800 |
30 Dec 2019 | MYR | 0.39 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 261,500 |
27 Dec 2019 | MYR | 0.38 | 0.395 | 0.38 | 0.385 | 0.385 | +0.01 (+2.67%) | 1,182,500 |
26 Dec 2019 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 84,800 |
24 Dec 2019 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 553,500 |
23 Dec 2019 | MYR | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 335,000 |
20 Dec 2019 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 611,000 |
19 Dec 2019 | MYR | 0.385 | 0.39 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 304,000 |
18 Dec 2019 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 962,700 |
17 Dec 2019 | MYR | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 415,000 |
16 Dec 2019 | MYR | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 111,000 |
13 Dec 2019 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 145,000 |
12 Dec 2019 | MYR | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | -0.005 (-1.23%) | 176,900 |
11 Dec 2019 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.01 (-2.41%) | 394,600 |