Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2020 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 100 |
11 Mar 2020 | MYR | 0.445 | 0.48 | 0.445 | 0.45 | 0.45 | +0.005 (+1.12%) | 388,400 |
10 Mar 2020 | MYR | 0.4 | 0.445 | 0.4 | 0.445 | 0.445 | 0.0 (0.0%) | 217,100 |
9 Mar 2020 | MYR | 0.475 | 0.485 | 0.4 | 0.445 | 0.445 | -0.045 (-9.18%) | 183,100 |
6 Mar 2020 | MYR | 0.515 | 0.515 | 0.49 | 0.49 | 0.49 | -0.025 (-4.85%) | 191,000 |
5 Mar 2020 | MYR | 0.52 | 0.53 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 74,700 |
4 Mar 2020 | MYR | 0.52 | 0.545 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 86,000 |
3 Mar 2020 | MYR | 0.525 | 0.535 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 266,800 |
2 Mar 2020 | MYR | 0.52 | 0.53 | 0.49 | 0.52 | 0.52 | -0.03 (-5.45%) | 367,600 |
28 Feb 2020 | MYR | 0.56 | 0.58 | 0.545 | 0.55 | 0.55 | -0.035 (-5.98%) | 496,200 |
27 Feb 2020 | MYR | 0.6 | 0.61 | 0.575 | 0.585 | 0.585 | +0.005 (+0.86%) | 2,000,100 |
26 Feb 2020 | MYR | 0.555 | 0.59 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 732,300 |
25 Feb 2020 | MYR | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | +0.005 (+0.88%) | 865,000 |
24 Feb 2020 | MYR | 0.59 | 0.59 | 0.55 | 0.565 | 0.565 | -0.05 (-8.13%) | 1,431,500 |
21 Feb 2020 | MYR | 0.605 | 0.615 | 0.6 | 0.615 | 0.615 | +0.01 (+1.65%) | 518,800 |
20 Feb 2020 | MYR | 0.615 | 0.615 | 0.605 | 0.605 | 0.605 | -0.01 (-1.63%) | 475,400 |
19 Feb 2020 | MYR | 0.61 | 0.625 | 0.605 | 0.615 | 0.615 | +0.01 (+1.65%) | 1,119,700 |
18 Feb 2020 | MYR | 0.63 | 0.635 | 0.605 | 0.605 | 0.605 | -0.025 (-3.97%) | 962,500 |
17 Feb 2020 | MYR | 0.645 | 0.66 | 0.63 | 0.63 | 0.63 | -0.015 (-2.33%) | 1,704,200 |
14 Feb 2020 | MYR | 0.635 | 0.67 | 0.635 | 0.645 | 0.645 | +0.015 (+2.38%) | 3,971,300 |
13 Feb 2020 | MYR | 0.63 | 0.64 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 1,651,400 |
12 Feb 2020 | MYR | 0.61 | 0.65 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 4,287,600 |
11 Feb 2020 | MYR | 0.605 | 0.625 | 0.6 | 0.61 | 0.61 | +0.015 (+2.52%) | 2,175,800 |
10 Feb 2020 | MYR | 0.62 | 0.62 | 0.595 | 0.595 | 0.595 | -0.025 (-4.03%) | 926,500 |
7 Feb 2020 | MYR | 0.605 | 0.635 | 0.59 | 0.62 | 0.62 | +0.015 (+2.48%) | 2,242,700 |
6 Feb 2020 | MYR | 0.58 | 0.61 | 0.575 | 0.605 | 0.605 | +0.03 (+5.22%) | 1,755,700 |
5 Feb 2020 | MYR | 0.58 | 0.595 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 838,800 |
4 Feb 2020 | MYR | 0.595 | 0.61 | 0.575 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,276,500 |
3 Feb 2020 | MYR | 0.58 | 0.595 | 0.55 | 0.59 | 0.59 | 0.0 (0.0%) | 2,765,300 |