Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | MYR | 0.64 | 0.65 | 0.59 | 0.59 | 0.59 | -0.06 (-9.23%) | 2,328,100 |
30 Jan 2020 | MYR | 0.67 | 0.685 | 0.645 | 0.65 | 0.65 | -0.02 (-2.99%) | 2,334,300 |
29 Jan 2020 | MYR | 0.635 | 0.675 | 0.635 | 0.67 | 0.67 | +0.03 (+4.69%) | 2,409,600 |
28 Jan 2020 | MYR | 0.665 | 0.665 | 0.64 | 0.64 | 0.64 | -0.045 (-6.57%) | 2,352,100 |
24 Jan 2020 | MYR | 0.67 | 0.695 | 0.655 | 0.685 | 0.685 | +0.015 (+2.24%) | 1,599,300 |
23 Jan 2020 | MYR | 0.695 | 0.7 | 0.67 | 0.67 | 0.67 | -0.025 (-3.60%) | 2,235,600 |
22 Jan 2020 | MYR | 0.605 | 0.7 | 0.605 | 0.695 | 0.695 | +0.085 (+13.93%) | 10,027,800 |
21 Jan 2020 | MYR | 0.6 | 0.615 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 497,900 |
20 Jan 2020 | MYR | 0.6 | 0.605 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 266,200 |
17 Jan 2020 | MYR | 0.615 | 0.62 | 0.6 | 0.6 | 0.6 | -0.015 (-2.44%) | 667,600 |
16 Jan 2020 | MYR | 0.61 | 0.615 | 0.6 | 0.615 | 0.615 | +0.005 (+0.82%) | 264,700 |
15 Jan 2020 | MYR | 0.62 | 0.62 | 0.595 | 0.61 | 0.61 | -0.005 (-0.81%) | 820,900 |
14 Jan 2020 | MYR | 0.615 | 0.63 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 1,000,900 |
13 Jan 2020 | MYR | 0.6 | 0.62 | 0.6 | 0.61 | 0.61 | +0.01 (+1.67%) | 1,060,600 |
10 Jan 2020 | MYR | 0.595 | 0.605 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 1,266,900 |
9 Jan 2020 | MYR | 0.57 | 0.595 | 0.57 | 0.59 | 0.59 | +0.025 (+4.42%) | 1,372,700 |
8 Jan 2020 | MYR | 0.6 | 0.6 | 0.565 | 0.565 | 0.565 | -0.04 (-6.61%) | 2,561,200 |
7 Jan 2020 | MYR | 0.6 | 0.615 | 0.6 | 0.605 | 0.605 | +0.005 (+0.83%) | 1,110,600 |
6 Jan 2020 | MYR | 0.61 | 0.63 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 1,454,900 |
3 Jan 2020 | MYR | 0.63 | 0.665 | 0.61 | 0.61 | 0.61 | -0.015 (-2.40%) | 6,109,600 |
2 Jan 2020 | MYR | 0.605 | 0.63 | 0.6 | 0.625 | 0.625 | +0.02 (+3.31%) | 2,355,300 |
31 Dec 2019 | MYR | 0.62 | 0.62 | 0.595 | 0.605 | 0.605 | -0.015 (-2.42%) | 1,041,000 |
30 Dec 2019 | MYR | 0.63 | 0.63 | 0.615 | 0.62 | 0.62 | -0.005 (-0.80%) | 1,379,700 |
27 Dec 2019 | MYR | 0.59 | 0.635 | 0.59 | 0.625 | 0.625 | +0.035 (+5.93%) | 4,831,700 |
26 Dec 2019 | MYR | 0.605 | 0.605 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 837,100 |
24 Dec 2019 | MYR | 0.615 | 0.615 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 3,219,400 |
23 Dec 2019 | MYR | 0.565 | 0.605 | 0.56 | 0.605 | 0.605 | +0.035 (+6.14%) | 4,120,800 |
20 Dec 2019 | MYR | 0.56 | 0.59 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 2,600,000 |
19 Dec 2019 | MYR | 0.59 | 0.59 | 0.555 | 0.56 | 0.56 | -0.03 (-5.08%) | 3,676,500 |
18 Dec 2019 | MYR | 0.585 | 0.615 | 0.585 | 0.59 | 0.59 | +0.015 (+2.61%) | 4,026,800 |