Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | MYR | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,276,500 |
15 Jan 2020 | MYR | 0.36 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 1,576,600 |
14 Jan 2020 | MYR | 0.365 | 0.375 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 3,796,700 |
13 Jan 2020 | MYR | 0.38 | 0.4 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 3,016,100 |
10 Jan 2020 | MYR | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | 0.0 (0.0%) | 1,680,800 |
9 Jan 2020 | MYR | 0.365 | 0.385 | 0.365 | 0.38 | 0.38 | +0.03 (+8.57%) | 2,944,800 |
8 Jan 2020 | MYR | 0.375 | 0.385 | 0.335 | 0.35 | 0.35 | -0.04 (-10.26%) | 4,665,300 |
7 Jan 2020 | MYR | 0.345 | 0.39 | 0.34 | 0.39 | 0.39 | +0.045 (+13.04%) | 7,368,200 |
6 Jan 2020 | MYR | 0.345 | 0.35 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 1,185,700 |
3 Jan 2020 | MYR | 0.35 | 0.365 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 2,921,300 |
2 Jan 2020 | MYR | 0.34 | 0.355 | 0.33 | 0.355 | 0.355 | +0.025 (+7.58%) | 6,410,000 |
31 Dec 2019 | MYR | 0.32 | 0.34 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 6,860,600 |
30 Dec 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 399,200 |
27 Dec 2019 | MYR | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 672,800 |
26 Dec 2019 | MYR | 0.32 | 0.325 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 341,600 |
24 Dec 2019 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 151,200 |
23 Dec 2019 | MYR | 0.33 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 359,100 |
20 Dec 2019 | MYR | 0.31 | 0.33 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 771,000 |
19 Dec 2019 | MYR | 0.305 | 0.315 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 929,200 |
18 Dec 2019 | MYR | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 828,500 |
17 Dec 2019 | MYR | 0.32 | 0.33 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,136,500 |
16 Dec 2019 | MYR | 0.295 | 0.32 | 0.295 | 0.32 | 0.32 | +0.02 (+6.67%) | 1,573,900 |
13 Dec 2019 | MYR | 0.295 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 627,500 |
12 Dec 2019 | MYR | 0.3 | 0.315 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,470,800 |
11 Dec 2019 | MYR | 0.295 | 0.315 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,523,100 |
10 Dec 2019 | MYR | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 851,900 |
9 Dec 2019 | MYR | 0.31 | 0.34 | 0.31 | 0.31 | 0.31 | +0.02 (+6.90%) | 12,652,400 |
6 Dec 2019 | MYR | 0.265 | 0.29 | 0.265 | 0.29 | 0.29 | +0.03 (+11.54%) | 4,121,200 |
5 Dec 2019 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 45,000 |
4 Dec 2019 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 20,500 |