Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | +0.015 (+4.05%) | 200 |
21 Jan 2020 | MYR | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 0 |
20 Jan 2020 | MYR | 0.37 | 0.37 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 22,500 |
17 Jan 2020 | MYR | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 11,200 |
16 Jan 2020 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
15 Jan 2020 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
14 Jan 2020 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
13 Jan 2020 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
10 Jan 2020 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 5,000 |
9 Jan 2020 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
8 Jan 2020 | MYR | 0.38 | 0.38 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 123,100 |
7 Jan 2020 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 58,600 |
6 Jan 2020 | MYR | 0.4 | 0.405 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 68,000 |
3 Jan 2020 | MYR | 0.395 | 0.41 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 708,000 |
2 Jan 2020 | MYR | 0.375 | 0.395 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 165,000 |
31 Dec 2019 | MYR | 0.375 | 0.38 | 0.36 | 0.375 | 0.375 | -0.005 (-1.32%) | 397,700 |
30 Dec 2019 | MYR | 0.375 | 0.39 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 169,700 |
27 Dec 2019 | MYR | 0.39 | 0.39 | 0.365 | 0.375 | 0.375 | -0.02 (-5.06%) | 248,200 |
26 Dec 2019 | MYR | 0.37 | 0.43 | 0.37 | 0.395 | 0.395 | +0.035 (+9.72%) | 2,490,800 |
24 Dec 2019 | MYR | 0.355 | 0.36 | 0.355 | 0.36 | 0.36 | +0.005 (+1.41%) | 24,000 |
23 Dec 2019 | MYR | 0.34 | 0.37 | 0.34 | 0.355 | 0.355 | +0.015 (+4.41%) | 951,400 |
20 Dec 2019 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 89,000 |
19 Dec 2019 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 64,000 |
18 Dec 2019 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 29,000 |
17 Dec 2019 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 47,400 |
16 Dec 2019 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 110,000 |
13 Dec 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
12 Dec 2019 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 349,200 |
11 Dec 2019 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.005 (-1.41%) | 94,500 |
10 Dec 2019 | MYR | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | 0.0 (0.0%) | 75,400 |