Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2020 | MYR | 0.41 | 0.415 | 0.405 | 0.405 | 0.405 | +0.01 (+2.53%) | 137,000 |
23 Apr 2020 | MYR | 0.41 | 0.41 | 0.385 | 0.395 | 0.395 | -0.015 (-3.66%) | 93,700 |
22 Apr 2020 | MYR | 0.4 | 0.41 | 0.38 | 0.41 | 0.41 | +0.01 (+2.50%) | 87,700 |
21 Apr 2020 | MYR | 0.42 | 0.42 | 0.39 | 0.4 | 0.4 | -0.02 (-4.76%) | 162,100 |
20 Apr 2020 | MYR | 0.41 | 0.435 | 0.4 | 0.42 | 0.42 | +0.02 (+5%) | 400,100 |
17 Apr 2020 | MYR | 0.375 | 0.4 | 0.365 | 0.4 | 0.4 | +0.03 (+8.11%) | 477,700 |
16 Apr 2020 | MYR | 0.36 | 0.375 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 111,000 |
15 Apr 2020 | MYR | 0.375 | 0.385 | 0.355 | 0.37 | 0.37 | -0.005 (-1.33%) | 214,600 |
14 Apr 2020 | MYR | 0.365 | 0.375 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 53,400 |
13 Apr 2020 | MYR | 0.385 | 0.385 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 88,100 |
10 Apr 2020 | MYR | 0.385 | 0.385 | 0.365 | 0.37 | 0.37 | -0.025 (-6.33%) | 219,900 |
9 Apr 2020 | MYR | 0.41 | 0.415 | 0.39 | 0.395 | 0.395 | +0.01 (+2.60%) | 105,000 |
8 Apr 2020 | MYR | 0.395 | 0.425 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 612,000 |
7 Apr 2020 | MYR | 0.375 | 0.4 | 0.375 | 0.4 | 0.4 | +0.02 (+5.26%) | 363,600 |
6 Apr 2020 | MYR | 0.365 | 0.38 | 0.365 | 0.38 | 0.38 | +0.03 (+8.57%) | 3,000 |
3 Apr 2020 | MYR | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 48,100 |
2 Apr 2020 | MYR | 0.365 | 0.37 | 0.345 | 0.37 | 0.37 | +0.025 (+7.25%) | 69,800 |
1 Apr 2020 | MYR | 0.34 | 0.38 | 0.335 | 0.345 | 0.345 | -0.02 (-5.48%) | 236,500 |
31 Mar 2020 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 93,100 |
30 Mar 2020 | MYR | 0.34 | 0.37 | 0.335 | 0.37 | 0.37 | +0.015 (+4.23%) | 46,400 |
27 Mar 2020 | MYR | 0.355 | 0.385 | 0.35 | 0.355 | 0.355 | +0.01 (+2.90%) | 402,500 |
26 Mar 2020 | MYR | 0.34 | 0.35 | 0.31 | 0.345 | 0.345 | +0.02 (+6.15%) | 132,800 |
25 Mar 2020 | MYR | 0.31 | 0.34 | 0.31 | 0.325 | 0.325 | +0.025 (+8.33%) | 428,100 |
24 Mar 2020 | MYR | 0.255 | 0.3 | 0.255 | 0.3 | 0.3 | +0.02 (+7.14%) | 267,500 |
23 Mar 2020 | MYR | 0.27 | 0.28 | 0.245 | 0.28 | 0.28 | -0.015 (-5.08%) | 223,600 |
20 Mar 2020 | MYR | 0.235 | 0.295 | 0.235 | 0.295 | 0.295 | +0.035 (+13.46%) | 94,200 |
19 Mar 2020 | MYR | 0.275 | 0.275 | 0.225 | 0.26 | 0.26 | -0.02 (-7.14%) | 280,100 |
18 Mar 2020 | MYR | 0.28 | 0.305 | 0.28 | 0.28 | 0.28 | -0.025 (-8.20%) | 105,200 |
17 Mar 2020 | MYR | 0.25 | 0.31 | 0.25 | 0.305 | 0.305 | +0.005 (+1.67%) | 140,600 |
16 Mar 2020 | MYR | 0.345 | 0.375 | 0.25 | 0.3 | 0.3 | -0.12 (-28.57%) | 285,600 |