Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2020 | MYR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0 (0.0%) | 3,000 |
24 Apr 2020 | MYR | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | +0.08 (+1.83%) | 2,000 |
23 Apr 2020 | MYR | 4.5 | 4.56 | 4.37 | 4.38 | 4.38 | -0.11 (-2.45%) | 77,600 |
22 Apr 2020 | MYR | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
21 Apr 2020 | MYR | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 0 |
20 Apr 2020 | MYR | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | +0.01 (+0.22%) | 5,300 |
17 Apr 2020 | MYR | 4.42 | 4.49 | 4.42 | 4.48 | 4.48 | +0.06 (+1.36%) | 7,500 |
16 Apr 2020 | MYR | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 2,000 |
15 Apr 2020 | MYR | 4.42 | 4.43 | 4.41 | 4.42 | 4.42 | +0.01 (+0.23%) | 18,200 |
14 Apr 2020 | MYR | 4.41 | 4.42 | 4.41 | 4.41 | 4.41 | -0.01 (-0.23%) | 8,100 |
13 Apr 2020 | MYR | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.0 (0.0%) | 0 |
10 Apr 2020 | MYR | 4.4 | 4.45 | 4.37 | 4.42 | 4.42 | -0.06 (-1.34%) | 29,000 |
9 Apr 2020 | MYR | 4.34 | 4.48 | 4.34 | 4.48 | 4.48 | -0.11 (-2.40%) | 46,200 |
8 Apr 2020 | MYR | 4.21 | 4.59 | 4.21 | 4.59 | 4.59 | +0.29 (+6.74%) | 46,600 |
7 Apr 2020 | MYR | 4.25 | 4.3 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 12,500 |
6 Apr 2020 | MYR | 4.21 | 4.29 | 4.2 | 4.29 | 4.29 | +0.06 (+1.42%) | 24,000 |
3 Apr 2020 | MYR | 4.3 | 4.3 | 4.23 | 4.23 | 4.23 | -0.17 (-3.86%) | 29,800 |
2 Apr 2020 | MYR | 4.3 | 4.4 | 4.3 | 4.4 | 4.4 | +0.08 (+1.85%) | 50,000 |
1 Apr 2020 | MYR | 4.36 | 4.37 | 4.3 | 4.32 | 4.32 | -0.06 (-1.37%) | 60,700 |
31 Mar 2020 | MYR | 4.43 | 4.46 | 4.38 | 4.38 | 4.38 | -0.12 (-2.67%) | 91,200 |
30 Mar 2020 | MYR | 4.44 | 4.5 | 4.41 | 4.5 | 4.5 | -0.02 (-0.44%) | 30,200 |
27 Mar 2020 | MYR | 4.48 | 4.52 | 4.45 | 4.52 | 4.52 | +0.02 (+0.44%) | 85,700 |
26 Mar 2020 | MYR | 4.48 | 4.5 | 4.48 | 4.5 | 4.5 | 0.0 (0.0%) | 34,100 |
25 Mar 2020 | MYR | 4.51 | 4.51 | 4.46 | 4.5 | 4.5 | -0.05 (-1.10%) | 49,000 |
24 Mar 2020 | MYR | 4.51 | 4.57 | 4.5 | 4.55 | 4.55 | -0.31 (-6.38%) | 206,800 |
23 Mar 2020 | MYR | 4.6 | 4.86 | 4.4 | 4.86 | 4.86 | +0.01 (+0.21%) | 85,500 |
20 Mar 2020 | MYR | 4.44 | 4.85 | 4.38 | 4.85 | 4.85 | +0.24 (+5.21%) | 32,600 |
19 Mar 2020 | MYR | 4.62 | 4.63 | 4.42 | 4.61 | 4.61 | -0.29 (-5.92%) | 84,000 |
18 Mar 2020 | MYR | 4.69 | 4.9 | 4.69 | 4.9 | 4.9 | 0.0 (0.0%) | 2,600 |
17 Mar 2020 | MYR | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | +0.12 (+2.51%) | 4,000 |