Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | MYR | 2.13 | 2.13 | 2.05 | 2.08 | 2.08 | -0.05 (-2.35%) | 5,724,100 |
5 Mar 2020 | MYR | 2.15 | 2.15 | 2.11 | 2.13 | 2.13 | -0.01 (-0.47%) | 405,300 |
4 Mar 2020 | MYR | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | +0.06 (+2.88%) | 1,108,600 |
3 Mar 2020 | MYR | 2.1 | 2.19 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 5,164,900 |
2 Mar 2020 | MYR | 2.08 | 2.14 | 2.02 | 2.09 | 2.09 | +0.01 (+0.48%) | 1,988,700 |
28 Feb 2020 | MYR | 2.14 | 2.15 | 2.04 | 2.08 | 2.08 | -0.08 (-3.70%) | 3,335,500 |
27 Feb 2020 | MYR | 2.22 | 2.23 | 2.16 | 2.16 | 2.16 | -0.06 (-2.70%) | 3,067,400 |
26 Feb 2020 | MYR | 2.27 | 2.27 | 2.19 | 2.22 | 2.22 | -0.11 (-4.72%) | 8,476,500 |
25 Feb 2020 | MYR | 2.25 | 2.34 | 2.13 | 2.33 | 2.33 | -0.06 (-2.51%) | 4,868,400 |
24 Feb 2020 | MYR | 2.34 | 2.39 | 2.31 | 2.39 | 2.39 | 0.0 (0.0%) | 2,194,600 |
21 Feb 2020 | MYR | 2.35 | 2.41 | 2.35 | 2.39 | 2.39 | +0.04 (+1.70%) | 1,706,900 |
20 Feb 2020 | MYR | 2.4 | 2.4 | 2.35 | 2.35 | 2.35 | -0.04 (-1.67%) | 916,900 |
19 Feb 2020 | MYR | 2.34 | 2.39 | 2.34 | 2.39 | 2.39 | +0.04 (+1.70%) | 999,700 |
18 Feb 2020 | MYR | 2.4 | 2.4 | 2.3 | 2.35 | 2.35 | -0.1 (-4.08%) | 10,729,200 |
17 Feb 2020 | MYR | 2.4 | 2.46 | 2.4 | 2.45 | 2.45 | +0.05 (+2.08%) | 1,508,200 |
14 Feb 2020 | MYR | 2.4 | 2.42 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 1,820,900 |
13 Feb 2020 | MYR | 2.4 | 2.42 | 2.36 | 2.4 | 2.4 | 0.0 (0.0%) | 4,171,800 |
12 Feb 2020 | MYR | 2.33 | 2.44 | 2.33 | 2.4 | 2.4 | +0.07 (+3.00%) | 3,620,000 |
11 Feb 2020 | MYR | 2.36 | 2.4 | 2.27 | 2.33 | 2.33 | -0.02 (-0.85%) | 3,691,300 |
10 Feb 2020 | MYR | 2.42 | 2.42 | 2.34 | 2.35 | 2.35 | -0.1 (-4.08%) | 4,574,800 |
7 Feb 2020 | MYR | 2.45 | 2.46 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 1,849,500 |
6 Feb 2020 | MYR | 2.45 | 2.47 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 1,956,700 |
5 Feb 2020 | MYR | 2.35 | 2.47 | 2.35 | 2.45 | 2.45 | +0.11 (+4.70%) | 9,187,600 |
4 Feb 2020 | MYR | 2.3 | 2.36 | 2.3 | 2.34 | 2.34 | +0.04 (+1.74%) | 4,993,600 |
3 Feb 2020 | MYR | 2.31 | 2.33 | 2.18 | 2.3 | 2.3 | -0.06 (-2.54%) | 4,929,900 |
31 Jan 2020 | MYR | 2.42 | 2.45 | 2.35 | 2.36 | 2.36 | -0.07 (-2.88%) | 2,717,000 |
30 Jan 2020 | MYR | 2.48 | 2.48 | 2.39 | 2.43 | 2.43 | -0.05 (-2.02%) | 2,125,900 |
29 Jan 2020 | MYR | 2.35 | 2.48 | 2.35 | 2.48 | 2.48 | +0.16 (+6.90%) | 2,779,000 |
28 Jan 2020 | MYR | 2.38 | 2.38 | 2.32 | 2.32 | 2.32 | -0.08 (-3.33%) | 703,500 |
24 Jan 2020 | MYR | 2.39 | 2.44 | 2.39 | 2.4 | 2.4 | +0.02 (+0.84%) | 321,000 |