Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | MYR | 0.22 | 0.235 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 607,600 |
9 Apr 2020 | MYR | 0.22 | 0.23 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 695,300 |
8 Apr 2020 | MYR | 0.215 | 0.235 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 897,700 |
7 Apr 2020 | MYR | 0.215 | 0.225 | 0.21 | 0.22 | 0.22 | +0.015 (+7.32%) | 382,100 |
6 Apr 2020 | MYR | 0.2 | 0.215 | 0.2 | 0.205 | 0.205 | +0.01 (+5.13%) | 537,400 |
3 Apr 2020 | MYR | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.02 (-9.30%) | 138,000 |
2 Apr 2020 | MYR | 0.195 | 0.215 | 0.195 | 0.215 | 0.215 | +0.02 (+10.26%) | 191,400 |
1 Apr 2020 | MYR | 0.205 | 0.21 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 377,000 |
31 Mar 2020 | MYR | 0.2 | 0.21 | 0.195 | 0.205 | 0.205 | +0.005 (+2.50%) | 198,000 |
30 Mar 2020 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 386,000 |
27 Mar 2020 | MYR | 0.2 | 0.215 | 0.2 | 0.205 | 0.205 | +0.01 (+5.13%) | 1,099,600 |
26 Mar 2020 | MYR | 0.225 | 0.225 | 0.195 | 0.195 | 0.195 | -0.025 (-11.36%) | 2,007,000 |
25 Mar 2020 | MYR | 0.225 | 0.245 | 0.205 | 0.22 | 0.22 | +0.015 (+7.32%) | 2,031,700 |
24 Mar 2020 | MYR | 0.18 | 0.22 | 0.18 | 0.205 | 0.205 | +0.03 (+17.14%) | 824,300 |
23 Mar 2020 | MYR | 0.17 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 560,000 |
20 Mar 2020 | MYR | 0.16 | 0.18 | 0.16 | 0.175 | 0.175 | +0.02 (+12.90%) | 245,700 |
19 Mar 2020 | MYR | 0.19 | 0.19 | 0.155 | 0.155 | 0.155 | -0.035 (-18.42%) | 718,100 |
18 Mar 2020 | MYR | 0.19 | 0.205 | 0.19 | 0.19 | 0.19 | -0.015 (-7.32%) | 526,400 |
17 Mar 2020 | MYR | 0.205 | 0.205 | 0.195 | 0.205 | 0.205 | -0.005 (-2.38%) | 1,154,800 |
16 Mar 2020 | MYR | 0.225 | 0.225 | 0.21 | 0.21 | 0.21 | -0.03 (-12.50%) | 850,000 |
13 Mar 2020 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.25 | 0.255 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 477,000 |
11 Mar 2020 | MYR | 0.255 | 0.275 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 709,900 |
10 Mar 2020 | MYR | 0.24 | 0.265 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 778,000 |
9 Mar 2020 | MYR | 0.27 | 0.275 | 0.24 | 0.24 | 0.24 | -0.05 (-17.24%) | 2,196,100 |
6 Mar 2020 | MYR | 0.32 | 0.33 | 0.28 | 0.29 | 0.29 | -0.025 (-7.94%) | 5,808,600 |
5 Mar 2020 | MYR | 0.265 | 0.315 | 0.26 | 0.315 | 0.315 | +0.06 (+23.53%) | 5,461,300 |
4 Mar 2020 | MYR | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 192,600 |
3 Mar 2020 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 235,700 |
2 Mar 2020 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 118,000 |