Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | MYR | 0.205 | 0.235 | 0.2 | 0.23 | 0.23 | -0.025 (-9.80%) | 1,565,400 |
16 Mar 2020 | MYR | 0.275 | 0.275 | 0.25 | 0.255 | 0.255 | -0.04 (-13.56%) | 2,364,200 |
13 Mar 2020 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.31 | 0.31 | 0.28 | 0.295 | 0.295 | -0.025 (-7.81%) | 1,685,900 |
11 Mar 2020 | MYR | 0.325 | 0.325 | 0.32 | 0.32 | 0.32 | -0.005 (-1.54%) | 653,500 |
10 Mar 2020 | MYR | 0.305 | 0.325 | 0.3 | 0.325 | 0.325 | +0.015 (+4.84%) | 1,557,100 |
9 Mar 2020 | MYR | 0.355 | 0.355 | 0.305 | 0.31 | 0.31 | -0.055 (-15.07%) | 1,744,900 |
6 Mar 2020 | MYR | 0.37 | 0.37 | 0.355 | 0.365 | 0.365 | 0.0 (0.0%) | 472,600 |
5 Mar 2020 | MYR | 0.38 | 0.385 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 1,019,900 |
4 Mar 2020 | MYR | 0.375 | 0.385 | 0.36 | 0.375 | 0.375 | 0.0 (0.0%) | 804,500 |
3 Mar 2020 | MYR | 0.385 | 0.385 | 0.365 | 0.375 | 0.375 | 0.0 (0.0%) | 1,724,300 |
2 Mar 2020 | MYR | 0.34 | 0.4 | 0.34 | 0.375 | 0.375 | +0.035 (+10.29%) | 3,843,300 |
28 Feb 2020 | MYR | 0.36 | 0.36 | 0.335 | 0.34 | 0.34 | -0.025 (-6.85%) | 2,797,400 |
27 Feb 2020 | MYR | 0.375 | 0.375 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 1,405,000 |
26 Feb 2020 | MYR | 0.375 | 0.39 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,110,900 |
25 Feb 2020 | MYR | 0.365 | 0.39 | 0.365 | 0.385 | 0.385 | 0.0 (0.0%) | 2,994,900 |
24 Feb 2020 | MYR | 0.38 | 0.39 | 0.37 | 0.385 | 0.385 | -0.015 (-3.75%) | 2,962,100 |
21 Feb 2020 | MYR | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 2,272,600 |
20 Feb 2020 | MYR | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 3,771,000 |
19 Feb 2020 | MYR | 0.41 | 0.42 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 4,506,900 |
18 Feb 2020 | MYR | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 2,159,000 |
17 Feb 2020 | MYR | 0.435 | 0.44 | 0.415 | 0.415 | 0.415 | -0.015 (-3.49%) | 6,988,900 |
14 Feb 2020 | MYR | 0.43 | 0.445 | 0.425 | 0.43 | 0.43 | +0.01 (+2.38%) | 12,847,800 |
13 Feb 2020 | MYR | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 6,096,400 |
12 Feb 2020 | MYR | 0.4 | 0.44 | 0.395 | 0.42 | 0.42 | +0.025 (+6.33%) | 16,300,600 |
11 Feb 2020 | MYR | 0.395 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 3,577,900 |
10 Feb 2020 | MYR | 0.4 | 0.415 | 0.395 | 0.395 | 0.395 | -0.015 (-3.66%) | 4,469,500 |
7 Feb 2020 | MYR | 0.395 | 0.415 | 0.385 | 0.41 | 0.41 | +0.015 (+3.80%) | 7,972,500 |
6 Feb 2020 | MYR | 0.38 | 0.405 | 0.375 | 0.395 | 0.395 | +0.02 (+5.33%) | 6,124,900 |
5 Feb 2020 | MYR | 0.37 | 0.385 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 2,616,600 |