Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2020 | MYR | 0.29 | 0.29 | 0.25 | 0.26 | 0.26 | -0.04 (-13.33%) | 1,669,000 |
27 Feb 2020 | MYR | 0.295 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 50,600 |
26 Feb 2020 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 325,400 |
25 Feb 2020 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 309,000 |
24 Feb 2020 | MYR | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,092,600 |
21 Feb 2020 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 206,400 |
20 Feb 2020 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 198,900 |
19 Feb 2020 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 182,300 |
18 Feb 2020 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 341,500 |
17 Feb 2020 | MYR | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 709,100 |
14 Feb 2020 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 206,200 |
13 Feb 2020 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 372,400 |
12 Feb 2020 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 419,800 |
11 Feb 2020 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 169,400 |
10 Feb 2020 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 203,000 |
7 Feb 2020 | MYR | 0.31 | 0.32 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 166,500 |
6 Feb 2020 | MYR | 0.31 | 0.325 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,504,600 |
5 Feb 2020 | MYR | 0.305 | 0.31 | 0.295 | 0.31 | 0.31 | +0.01 (+3.33%) | 881,400 |
4 Feb 2020 | MYR | 0.295 | 0.315 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,001,500 |
3 Feb 2020 | MYR | 0.3 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 948,300 |
31 Jan 2020 | MYR | 0.33 | 0.33 | 0.3 | 0.3 | 0.3 | -0.03 (-9.09%) | 2,086,500 |
30 Jan 2020 | MYR | 0.335 | 0.34 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 881,400 |
29 Jan 2020 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 412,200 |
28 Jan 2020 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 1,425,000 |
24 Jan 2020 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 1,510,700 |
23 Jan 2020 | MYR | 0.355 | 0.36 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 694,100 |
22 Jan 2020 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,387,200 |
21 Jan 2020 | MYR | 0.36 | 0.37 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 4,564,900 |
20 Jan 2020 | MYR | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 1,839,900 |
17 Jan 2020 | MYR | 0.35 | 0.365 | 0.34 | 0.35 | 0.35 | -0.005 (-1.41%) | 2,393,800 |