Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | MYR | 0.365 | 0.39 | 0.36 | 0.37 | 0.37 | +0.01 (+2.78%) | 3,948,400 |
3 Feb 2020 | MYR | 0.37 | 0.37 | 0.3 | 0.36 | 0.36 | -0.015 (-4%) | 2,922,700 |
31 Jan 2020 | MYR | 0.405 | 0.41 | 0.375 | 0.375 | 0.375 | -0.03 (-7.41%) | 7,123,900 |
30 Jan 2020 | MYR | 0.425 | 0.425 | 0.405 | 0.405 | 0.405 | -0.02 (-4.71%) | 4,286,300 |
29 Jan 2020 | MYR | 0.41 | 0.425 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 4,355,100 |
28 Jan 2020 | MYR | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.02 (-4.65%) | 6,042,700 |
24 Jan 2020 | MYR | 0.445 | 0.445 | 0.43 | 0.43 | 0.43 | -0.02 (-4.44%) | 5,588,400 |
23 Jan 2020 | MYR | 0.46 | 0.465 | 0.44 | 0.45 | 0.45 | -0.01 (-2.17%) | 4,425,300 |
22 Jan 2020 | MYR | 0.46 | 0.475 | 0.455 | 0.46 | 0.46 | 0.0 (0.0%) | 9,723,300 |
21 Jan 2020 | MYR | 0.46 | 0.48 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 11,764,300 |
20 Jan 2020 | MYR | 0.465 | 0.48 | 0.44 | 0.46 | 0.46 | -0.005 (-1.08%) | 21,572,300 |
17 Jan 2020 | MYR | 0.42 | 0.47 | 0.42 | 0.465 | 0.465 | +0.045 (+10.71%) | 38,293,200 |
16 Jan 2020 | MYR | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 4,070,100 |
15 Jan 2020 | MYR | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 7,332,300 |
14 Jan 2020 | MYR | 0.425 | 0.435 | 0.415 | 0.43 | 0.43 | +0.005 (+1.18%) | 6,558,600 |
13 Jan 2020 | MYR | 0.425 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 3,059,200 |
10 Jan 2020 | MYR | 0.425 | 0.45 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 22,021,200 |
9 Jan 2020 | MYR | 0.415 | 0.425 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 5,011,500 |
8 Jan 2020 | MYR | 0.415 | 0.42 | 0.395 | 0.41 | 0.41 | -0.01 (-2.38%) | 6,706,800 |
7 Jan 2020 | MYR | 0.42 | 0.44 | 0.415 | 0.42 | 0.42 | +0.005 (+1.20%) | 13,630,600 |
6 Jan 2020 | MYR | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 5,739,500 |
3 Jan 2020 | MYR | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 5,648,300 |
2 Jan 2020 | MYR | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 5,619,000 |
31 Dec 2019 | MYR | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 5,821,300 |
30 Dec 2019 | MYR | 0.445 | 0.455 | 0.435 | 0.44 | 0.44 | 0.0 (0.0%) | 14,656,700 |
27 Dec 2019 | MYR | 0.435 | 0.45 | 0.425 | 0.44 | 0.44 | +0.005 (+1.15%) | 8,992,600 |
26 Dec 2019 | MYR | 0.445 | 0.455 | 0.43 | 0.435 | 0.435 | -0.015 (-3.33%) | 11,522,900 |
24 Dec 2019 | MYR | 0.41 | 0.465 | 0.405 | 0.45 | 0.45 | +0.04 (+9.76%) | 43,416,000 |
23 Dec 2019 | MYR | 0.415 | 0.42 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 5,741,800 |
20 Dec 2019 | MYR | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 8,033,600 |