Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2020 | MYR | 4.79 | 4.96 | 4.79 | 4.85 | 4.85 | +0.06 (+1.25%) | 14,700 |
3 Apr 2020 | MYR | 4.78 | 4.8 | 4.78 | 4.79 | 4.79 | +0.03 (+0.63%) | 11,100 |
2 Apr 2020 | MYR | 4.75 | 4.77 | 4.75 | 4.76 | 4.76 | +0.01 (+0.21%) | 4,100 |
1 Apr 2020 | MYR | 4.78 | 4.8 | 4.75 | 4.75 | 4.75 | -0.03 (-0.63%) | 32,500 |
31 Mar 2020 | MYR | 4.78 | 4.78 | 4.75 | 4.78 | 4.78 | +0.03 (+0.63%) | 18,200 |
30 Mar 2020 | MYR | 4.78 | 4.78 | 4.74 | 4.75 | 4.75 | -0.03 (-0.63%) | 24,000 |
27 Mar 2020 | MYR | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | +0.03 (+0.63%) | 11,400 |
26 Mar 2020 | MYR | 4.75 | 4.76 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 21,600 |
25 Mar 2020 | MYR | 4.7 | 4.75 | 4.7 | 4.75 | 4.75 | +0.05 (+1.06%) | 45,700 |
24 Mar 2020 | MYR | 4.58 | 4.8 | 4.58 | 4.7 | 4.7 | +0.15 (+3.30%) | 11,500 |
23 Mar 2020 | MYR | 4.5 | 4.55 | 4.5 | 4.55 | 4.55 | -0.05 (-1.09%) | 7,800 |
20 Mar 2020 | MYR | 4.5 | 4.7 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 47,800 |
19 Mar 2020 | MYR | 4.84 | 4.84 | 4.5 | 4.5 | 4.5 | -0.35 (-7.22%) | 15,600 |
18 Mar 2020 | MYR | 4.85 | 4.86 | 4.84 | 4.85 | 4.85 | 0.0 (0.0%) | 92,700 |
17 Mar 2020 | MYR | 4.8 | 4.86 | 4.8 | 4.85 | 4.85 | -0.07 (-1.42%) | 168,200 |
16 Mar 2020 | MYR | 4.83 | 4.94 | 4.82 | 4.92 | 4.92 | -0.29 (-5.57%) | 203,900 |
13 Mar 2020 | MYR | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 5.47 | 5.47 | 5.15 | 5.21 | 5.21 | -0.04 (-0.76%) | 29,900 |
11 Mar 2020 | MYR | 5.3 | 5.3 | 5.25 | 5.25 | 5.25 | -0.05 (-0.94%) | 20,000 |
10 Mar 2020 | MYR | 5.25 | 5.3 | 5.19 | 5.3 | 5.3 | +0.03 (+0.57%) | 35,300 |
9 Mar 2020 | MYR | 5.34 | 5.36 | 5.27 | 5.27 | 5.27 | -0.08 (-1.50%) | 84,400 |
6 Mar 2020 | MYR | 5.41 | 5.42 | 5.35 | 5.35 | 5.35 | -0.06 (-1.11%) | 63,200 |
5 Mar 2020 | MYR | 5.65 | 5.7 | 5.4 | 5.41 | 5.41 | -0.09 (-1.64%) | 47,200 |
4 Mar 2020 | MYR | 5.64 | 5.64 | 5.5 | 5.5 | 5.5 | +0.08 (+1.48%) | 19,700 |
3 Mar 2020 | MYR | 5.45 | 5.45 | 5.41 | 5.42 | 5.42 | -0.06 (-1.09%) | 19,000 |
2 Mar 2020 | MYR | 5.53 | 5.55 | 5.45 | 5.48 | 5.48 | -0.02 (-0.36%) | 26,300 |
28 Feb 2020 | MYR | 5.51 | 5.51 | 5.42 | 5.5 | 5.5 | 0.0 (0.0%) | 31,900 |
27 Feb 2020 | MYR | 5.51 | 5.66 | 5.5 | 5.5 | 5.5 | 0.0 (0.0%) | 37,300 |
26 Feb 2020 | MYR | 5.56 | 5.56 | 5.5 | 5.5 | 5.5 | -0.04 (-0.72%) | 41,500 |
25 Feb 2020 | MYR | 5.52 | 5.57 | 5.5 | 5.54 | 5.54 | -0.03 (-0.54%) | 48,000 |