Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2020 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 41,500 |
10 Jan 2020 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.07 (-14.29%) | 87,000 |
9 Jan 2020 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
8 Jan 2020 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
7 Jan 2020 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
6 Jan 2020 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
3 Jan 2020 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
2 Jan 2020 | MYR | 0.48 | 0.49 | 0.42 | 0.49 | 0.49 | +0.03 (+6.52%) | 172,500 |
31 Dec 2019 | MYR | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | +0.03 (+6.98%) | 20,200 |
30 Dec 2019 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.045 (-9.47%) | 68,800 |
27 Dec 2019 | MYR | 0.43 | 0.475 | 0.43 | 0.475 | 0.475 | +0.03 (+6.74%) | 500 |
26 Dec 2019 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
24 Dec 2019 | MYR | 0.43 | 0.445 | 0.43 | 0.445 | 0.445 | +0.01 (+2.30%) | 122,500 |
23 Dec 2019 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 30,000 |
20 Dec 2019 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
19 Dec 2019 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.015 (+3.45%) | 120,000 |
18 Dec 2019 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.035 (-7.45%) | 500 |
17 Dec 2019 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 40,000 |
16 Dec 2019 | MYR | 0.435 | 0.485 | 0.435 | 0.48 | 0.48 | +0.04 (+9.09%) | 152,500 |
13 Dec 2019 | MYR | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.02 (+4.76%) | 28,100 |
12 Dec 2019 | MYR | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.05 (-10.64%) | 23,000 |
11 Dec 2019 | MYR | 0.4 | 0.47 | 0.4 | 0.47 | 0.47 | +0.02 (+4.44%) | 16,600 |
10 Dec 2019 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
9 Dec 2019 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.015 (+3.45%) | 46,000 |
6 Dec 2019 | MYR | 0.435 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 177,100 |
5 Dec 2019 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
4 Dec 2019 | MYR | 0.435 | 0.435 | 0.4 | 0.43 | 0.43 | -0.005 (-1.15%) | 21,600 |
3 Dec 2019 | MYR | 0.485 | 0.485 | 0.385 | 0.435 | 0.435 | -0.005 (-1.14%) | 14,100 |
2 Dec 2019 | MYR | 0.47 | 0.47 | 0.4 | 0.44 | 0.44 | +0.06 (+15.79%) | 12,900 |
29 Nov 2019 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |