Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2020 | MYR | 0.335 | 0.345 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 438,300 |
4 Mar 2020 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
3 Mar 2020 | MYR | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | +0.005 (+1.45%) | 161,100 |
2 Mar 2020 | MYR | 0.36 | 0.36 | 0.33 | 0.345 | 0.345 | -0.015 (-4.17%) | 40,000 |
28 Feb 2020 | MYR | 0.355 | 0.37 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 162,100 |
27 Feb 2020 | MYR | 0.375 | 0.375 | 0.355 | 0.355 | 0.355 | -0.025 (-6.58%) | 900 |
26 Feb 2020 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | +0.025 (+7.04%) | 36,000 |
25 Feb 2020 | MYR | 0.355 | 0.355 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 4,800 |
24 Feb 2020 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.015 (-4.05%) | 80,600 |
21 Feb 2020 | MYR | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 25,000 |
20 Feb 2020 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 36,000 |
19 Feb 2020 | MYR | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 580,900 |
18 Feb 2020 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | +0.015 (+4.23%) | 230,600 |
17 Feb 2020 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.02 (-5.33%) | 22,000 |
14 Feb 2020 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 17,600 |
13 Feb 2020 | MYR | 0.38 | 0.385 | 0.355 | 0.385 | 0.385 | 0.0 (0.0%) | 40,200 |
12 Feb 2020 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
11 Feb 2020 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | +0.025 (+6.94%) | 5,000 |
10 Feb 2020 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
7 Feb 2020 | MYR | 0.36 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 153,500 |
6 Feb 2020 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.02 (-5.19%) | 10,000 |
5 Feb 2020 | MYR | 0.355 | 0.39 | 0.35 | 0.385 | 0.385 | +0.03 (+8.45%) | 182,300 |
4 Feb 2020 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | +0.005 (+1.43%) | 60,600 |
3 Feb 2020 | MYR | 0.355 | 0.355 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 147,400 |
31 Jan 2020 | MYR | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 115,800 |
30 Jan 2020 | MYR | 0.37 | 0.375 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 100,000 |
29 Jan 2020 | MYR | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | +0.005 (+1.39%) | 58,700 |
28 Jan 2020 | MYR | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 3,000 |
24 Jan 2020 | MYR | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 20,200 |
23 Jan 2020 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 5,000 |