Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | MYR | 0.515 | 0.545 | 0.515 | 0.545 | 0.545 | +0.005 (+0.93%) | 37,600 |
13 May 2020 | MYR | 0.55 | 0.55 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 68,000 |
12 May 2020 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.005 (-0.90%) | 2,000 |
8 May 2020 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 0 |
6 May 2020 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 0 |
5 May 2020 | MYR | 0.53 | 0.555 | 0.53 | 0.555 | 0.555 | +0.015 (+2.78%) | 4,100 |
4 May 2020 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
30 Apr 2020 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.025 (+4.85%) | 302,000 |
29 Apr 2020 | MYR | 0.505 | 0.515 | 0.49 | 0.515 | 0.515 | -0.025 (-4.63%) | 703,500 |
28 Apr 2020 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
27 Apr 2020 | MYR | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.05 (+10.20%) | 102,400 |
24 Apr 2020 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
23 Apr 2020 | MYR | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 0.0 (0.0%) | 11,000 |
22 Apr 2020 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
21 Apr 2020 | MYR | 0.485 | 0.5 | 0.485 | 0.49 | 0.49 | -0.03 (-5.77%) | 113,500 |
20 Apr 2020 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 50,000 |
17 Apr 2020 | MYR | 0.47 | 0.53 | 0.47 | 0.53 | 0.53 | +0.01 (+1.92%) | 73,900 |
16 Apr 2020 | MYR | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | +0.045 (+9.47%) | 5,000 |
15 Apr 2020 | MYR | 0.495 | 0.495 | 0.47 | 0.475 | 0.475 | -0.02 (-4.04%) | 33,900 |
14 Apr 2020 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
13 Apr 2020 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.015 (+3.13%) | 100 |
10 Apr 2020 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 20,000 |
9 Apr 2020 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 10,000 |
8 Apr 2020 | MYR | 0.45 | 0.49 | 0.45 | 0.475 | 0.475 | +0.015 (+3.26%) | 228,300 |
7 Apr 2020 | MYR | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | +0.01 (+2.22%) | 220,200 |
6 Apr 2020 | MYR | 0.45 | 0.455 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 69,900 |
3 Apr 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 57,100 |
2 Apr 2020 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 10,000 |
1 Apr 2020 | MYR | 0.425 | 0.45 | 0.42 | 0.45 | 0.45 | +0.03 (+7.14%) | 155,300 |
31 Mar 2020 | MYR | 0.47 | 0.47 | 0.415 | 0.42 | 0.42 | -0.03 (-6.67%) | 57,300 |