Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2020 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 9,200 |
16 Jan 2020 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 337,000 |
15 Jan 2020 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 67,000 |
14 Jan 2020 | MYR | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 104,600 |
13 Jan 2020 | MYR | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 261,000 |
10 Jan 2020 | MYR | 0.305 | 0.32 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 232,100 |
9 Jan 2020 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 214,300 |
8 Jan 2020 | MYR | 0.315 | 0.315 | 0.3 | 0.305 | 0.305 | -0.015 (-4.69%) | 504,900 |
7 Jan 2020 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | +0.005 (+1.59%) | 307,900 |
6 Jan 2020 | MYR | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.01 (-3.08%) | 330,200 |
3 Jan 2020 | MYR | 0.33 | 0.335 | 0.32 | 0.325 | 0.325 | +0.005 (+1.56%) | 948,800 |
2 Jan 2020 | MYR | 0.315 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 566,200 |
31 Dec 2019 | MYR | 0.32 | 0.32 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 302,700 |
30 Dec 2019 | MYR | 0.335 | 0.335 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 346,200 |
27 Dec 2019 | MYR | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 599,800 |
26 Dec 2019 | MYR | 0.315 | 0.33 | 0.305 | 0.33 | 0.33 | +0.02 (+6.45%) | 255,100 |
24 Dec 2019 | MYR | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 309,700 |
23 Dec 2019 | MYR | 0.325 | 0.325 | 0.3 | 0.315 | 0.315 | -0.015 (-4.55%) | 639,400 |
20 Dec 2019 | MYR | 0.33 | 0.335 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 364,400 |
19 Dec 2019 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 356,100 |
18 Dec 2019 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 628,500 |
17 Dec 2019 | MYR | 0.34 | 0.35 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 539,900 |
16 Dec 2019 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 484,600 |
13 Dec 2019 | MYR | 0.345 | 0.345 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 1,180,400 |
12 Dec 2019 | MYR | 0.35 | 0.37 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 2,463,200 |
11 Dec 2019 | MYR | 0.345 | 0.36 | 0.34 | 0.35 | 0.35 | +0.005 (+1.45%) | 1,942,700 |
10 Dec 2019 | MYR | 0.365 | 0.375 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 1,482,500 |
9 Dec 2019 | MYR | 0.355 | 0.37 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 2,621,100 |
6 Dec 2019 | MYR | 0.335 | 0.4 | 0.335 | 0.35 | 0.35 | +0.015 (+4.48%) | 10,601,100 |
5 Dec 2019 | MYR | 0.265 | 0.35 | 0.265 | 0.335 | 0.335 | +0.075 (+28.85%) | 4,488,200 |