Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Apr 2020 | MYR | 2.22 | 2.24 | 2.22 | 2.23 | 2.23 | +0.02 (+0.90%) | 103,900 |
14 Apr 2020 | MYR | 2.18 | 2.21 | 2.18 | 2.21 | 2.21 | +0.03 (+1.38%) | 71,300 |
13 Apr 2020 | MYR | 2.19 | 2.19 | 2.17 | 2.18 | 2.18 | +0.01 (+0.46%) | 39,600 |
10 Apr 2020 | MYR | 2.17 | 2.18 | 2.16 | 2.17 | 2.17 | +0.01 (+0.46%) | 36,600 |
9 Apr 2020 | MYR | 2.2 | 2.22 | 2.15 | 2.16 | 2.16 | +0.05 (+2.37%) | 64,000 |
8 Apr 2020 | MYR | 2 | 2.12 | 2 | 2.11 | 2.11 | -0.07 (-3.21%) | 29,100 |
7 Apr 2020 | MYR | 2.1 | 2.18 | 2.1 | 2.18 | 2.18 | +0.09 (+4.31%) | 126,300 |
6 Apr 2020 | MYR | 2.06 | 2.09 | 2.05 | 2.09 | 2.09 | +0.02 (+0.97%) | 21,700 |
3 Apr 2020 | MYR | 2.05 | 2.09 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 65,900 |
2 Apr 2020 | MYR | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | +0.08 (+4%) | 6,200 |
1 Apr 2020 | MYR | 2.14 | 2.14 | 2 | 2 | 2 | -0.11 (-5.21%) | 75,400 |
31 Mar 2020 | MYR | 2.05 | 2.12 | 2.05 | 2.11 | 2.11 | +0.06 (+2.93%) | 91,800 |
30 Mar 2020 | MYR | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | 0.0 (0.0%) | 89,500 |
27 Mar 2020 | MYR | 2 | 2.06 | 2 | 2.05 | 2.05 | +0.04 (+1.99%) | 226,600 |
26 Mar 2020 | MYR | 2.04 | 2.04 | 1.96 | 2.01 | 2.01 | -0.01 (-0.50%) | 132,500 |
25 Mar 2020 | MYR | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | +0.07 (+3.59%) | 261,000 |
24 Mar 2020 | MYR | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | +0.09 (+4.84%) | 19,000 |
23 Mar 2020 | MYR | 1.8 | 1.9 | 1.8 | 1.86 | 1.86 | -0.01 (-0.53%) | 107,400 |
20 Mar 2020 | MYR | 1.8 | 1.95 | 1.8 | 1.87 | 1.87 | +0.07 (+3.89%) | 71,200 |
19 Mar 2020 | MYR | 1.88 | 1.89 | 1.77 | 1.8 | 1.8 | -0.16 (-8.16%) | 498,000 |
18 Mar 2020 | MYR | 2 | 2 | 1.95 | 1.96 | 1.96 | 0.0 (0.0%) | 163,200 |
17 Mar 2020 | MYR | 1.95 | 1.97 | 1.85 | 1.96 | 1.96 | -0.03 (-1.51%) | 226,400 |
16 Mar 2020 | MYR | 2.05 | 2.1 | 1.97 | 1.99 | 1.99 | -0.22 (-9.95%) | 350,300 |
13 Mar 2020 | MYR | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 2.3 | 2.3 | 2.2 | 2.21 | 2.21 | -0.12 (-5.15%) | 122,600 |
11 Mar 2020 | MYR | 2.22 | 2.33 | 2.22 | 2.33 | 2.33 | +0.09 (+4.02%) | 368,900 |
10 Mar 2020 | MYR | 2.29 | 2.29 | 2.15 | 2.24 | 2.24 | -0.04 (-1.75%) | 143,300 |
9 Mar 2020 | MYR | 2.31 | 2.31 | 2.24 | 2.28 | 2.28 | -0.07 (-2.98%) | 530,400 |
6 Mar 2020 | MYR | 2.33 | 2.38 | 2.32 | 2.35 | 2.35 | +0.04 (+1.73%) | 188,000 |
5 Mar 2020 | MYR | 2.31 | 2.32 | 2.3 | 2.31 | 2.31 | +0.01 (+0.43%) | 85,100 |