Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 324,900 |
28 Feb 2020 | MYR | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 645,700 |
27 Feb 2020 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 150,400 |
26 Feb 2020 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 113,300 |
25 Feb 2020 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 174,000 |
24 Feb 2020 | MYR | 0.265 | 0.265 | 0.25 | 0.265 | 0.265 | -0.01 (-3.64%) | 328,500 |
21 Feb 2020 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | +0.005 (+1.85%) | 72,000 |
20 Feb 2020 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 50,000 |
19 Feb 2020 | MYR | 0.28 | 0.295 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 97,200 |
18 Feb 2020 | MYR | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | -0.01 (-3.45%) | 106,200 |
17 Feb 2020 | MYR | 0.28 | 0.295 | 0.27 | 0.29 | 0.29 | +0.01 (+3.57%) | 77,900 |
14 Feb 2020 | MYR | 0.27 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 129,600 |
13 Feb 2020 | MYR | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 201,900 |
12 Feb 2020 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 0 |
11 Feb 2020 | MYR | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | +0.01 (+3.77%) | 210,900 |
10 Feb 2020 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 14,000 |
7 Feb 2020 | MYR | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 204,500 |
6 Feb 2020 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.015 (+5.88%) | 480,500 |
5 Feb 2020 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 137,700 |
4 Feb 2020 | MYR | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 140,300 |
3 Feb 2020 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 225,400 |
31 Jan 2020 | MYR | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 372,600 |
30 Jan 2020 | MYR | 0.275 | 0.275 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 232,800 |
29 Jan 2020 | MYR | 0.27 | 0.28 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 63,100 |
28 Jan 2020 | MYR | 0.27 | 0.275 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 255,000 |
24 Jan 2020 | MYR | 0.27 | 0.28 | 0.265 | 0.28 | 0.28 | +0.005 (+1.82%) | 145,200 |
23 Jan 2020 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 114,000 |
22 Jan 2020 | MYR | 0.29 | 0.29 | 0.265 | 0.28 | 0.28 | -0.01 (-3.45%) | 338,700 |
21 Jan 2020 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 227,700 |
20 Jan 2020 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 142,200 |