Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2020 | MYR | 0.51 | 0.555 | 0.51 | 0.535 | 0.535 | +0.025 (+4.90%) | 40,738,400 |
21 Jan 2020 | MYR | 0.515 | 0.52 | 0.495 | 0.51 | 0.51 | -0.005 (-0.97%) | 28,639,700 |
20 Jan 2020 | MYR | 0.5 | 0.54 | 0.485 | 0.515 | 0.515 | +0.02 (+4.04%) | 53,753,900 |
17 Jan 2020 | MYR | 0.43 | 0.505 | 0.425 | 0.495 | 0.495 | +0.065 (+15.12%) | 68,673,000 |
16 Jan 2020 | MYR | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -0.015 (-3.37%) | 17,533,500 |
15 Jan 2020 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 7,952,800 |
14 Jan 2020 | MYR | 0.445 | 0.455 | 0.43 | 0.45 | 0.45 | +0.005 (+1.12%) | 18,404,800 |
13 Jan 2020 | MYR | 0.425 | 0.455 | 0.425 | 0.445 | 0.445 | +0.03 (+7.23%) | 52,722,200 |
10 Jan 2020 | MYR | 0.405 | 0.42 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 12,168,900 |
9 Jan 2020 | MYR | 0.385 | 0.41 | 0.38 | 0.4 | 0.4 | +0.015 (+3.90%) | 12,285,500 |
8 Jan 2020 | MYR | 0.405 | 0.41 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 10,472,800 |
7 Jan 2020 | MYR | 0.405 | 0.415 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 6,813,800 |
6 Jan 2020 | MYR | 0.43 | 0.435 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 28,639,300 |
3 Jan 2020 | MYR | 0.4 | 0.44 | 0.395 | 0.415 | 0.415 | +0.015 (+3.75%) | 36,149,800 |
2 Jan 2020 | MYR | 0.395 | 0.405 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 4,733,900 |
31 Dec 2019 | MYR | 0.41 | 0.41 | 0.385 | 0.395 | 0.395 | -0.015 (-3.66%) | 8,213,800 |
30 Dec 2019 | MYR | 0.41 | 0.42 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 11,423,100 |
27 Dec 2019 | MYR | 0.41 | 0.415 | 0.4 | 0.41 | 0.41 | 0.0 (0.0%) | 7,257,900 |
26 Dec 2019 | MYR | 0.405 | 0.42 | 0.395 | 0.41 | 0.41 | +0.01 (+2.50%) | 17,952,900 |
24 Dec 2019 | MYR | 0.375 | 0.41 | 0.375 | 0.4 | 0.4 | +0.025 (+6.67%) | 24,474,500 |
23 Dec 2019 | MYR | 0.36 | 0.375 | 0.36 | 0.375 | 0.375 | +0.01 (+2.74%) | 8,545,800 |
20 Dec 2019 | MYR | 0.365 | 0.375 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 9,803,100 |
19 Dec 2019 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 6,195,600 |
18 Dec 2019 | MYR | 0.37 | 0.375 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 5,057,600 |
17 Dec 2019 | MYR | 0.365 | 0.38 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 6,642,700 |
16 Dec 2019 | MYR | 0.375 | 0.375 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 3,896,800 |
13 Dec 2019 | MYR | 0.38 | 0.385 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 6,894,400 |
12 Dec 2019 | MYR | 0.375 | 0.385 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 9,561,300 |
11 Dec 2019 | MYR | 0.38 | 0.385 | 0.365 | 0.37 | 0.37 | -0.01 (-2.63%) | 6,915,100 |
10 Dec 2019 | MYR | 0.36 | 0.395 | 0.36 | 0.38 | 0.38 | +0.025 (+7.04%) | 31,505,000 |