Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | MYR | 0.4425 | 0.45 | 0.435 | 0.4375 | 0.4375 | +0.003 (+0.57%) | 6,348,800 |
16 Apr 2020 | MYR | 0.4225 | 0.44 | 0.4225 | 0.435 | 0.435 | +0.018 (+4.19%) | 3,822,800 |
15 Apr 2020 | MYR | 0.4225 | 0.44 | 0.4175 | 0.4175 | 0.4175 | +0.003 (+0.60%) | 6,408,400 |
14 Apr 2020 | MYR | 0.38 | 0.42 | 0.38 | 0.415 | 0.415 | +0.028 (+7.10%) | 4,720,800 |
13 Apr 2020 | MYR | 0.4 | 0.405 | 0.38 | 0.3875 | 0.3875 | -0.015 (-3.73%) | 2,351,200 |
10 Apr 2020 | MYR | 0.4325 | 0.4325 | 0.39 | 0.4025 | 0.4025 | -0.028 (-6.40%) | 6,927,600 |
9 Apr 2020 | MYR | 0.4325 | 0.44 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 2,899,600 |
8 Apr 2020 | MYR | 0.4375 | 0.45 | 0.425 | 0.425 | 0.425 | -0.025 (-5.56%) | 4,828,000 |
7 Apr 2020 | MYR | 0.4475 | 0.4575 | 0.4375 | 0.45 | 0.45 | +0.013 (+2.86%) | 9,978,000 |
6 Apr 2020 | MYR | 0.4375 | 0.4425 | 0.4275 | 0.4375 | 0.4375 | +0.007 (+1.74%) | 6,761,600 |
3 Apr 2020 | MYR | 0.46 | 0.4625 | 0.4275 | 0.43 | 0.43 | -0.018 (-3.91%) | 8,557,600 |
2 Apr 2020 | MYR | 0.4425 | 0.4575 | 0.4375 | 0.4475 | 0.4475 | +0.025 (+5.92%) | 15,058,400 |
1 Apr 2020 | MYR | 0.4175 | 0.485 | 0.4175 | 0.4225 | 0.4225 | +0.007 (+1.81%) | 35,962,000 |
31 Mar 2020 | MYR | 0.36 | 0.4175 | 0.355 | 0.415 | 0.415 | +0.075 (+22.06%) | 23,579,200 |
30 Mar 2020 | MYR | 0.3375 | 0.36 | 0.3225 | 0.34 | 0.34 | -0.003 (-0.73%) | 9,652,000 |
27 Mar 2020 | MYR | 0.3225 | 0.365 | 0.3225 | 0.3425 | 0.3425 | +0.037 (+12.30%) | 17,278,400 |
26 Mar 2020 | MYR | 0.2825 | 0.3225 | 0.2575 | 0.305 | 0.305 | +0.033 (+11.93%) | 12,274,000 |
25 Mar 2020 | MYR | 0.2575 | 0.2925 | 0.24 | 0.2725 | 0.2725 | +0.033 (+13.54%) | 12,553,200 |
24 Mar 2020 | MYR | 0.225 | 0.2413 | 0.225 | 0.24 | 0.24 | +0.026 (+12.25%) | 4,413,200 |
23 Mar 2020 | MYR | 0.2213 | 0.2288 | 0.2125 | 0.2138 | 0.2138 | -0.025 (-10.47%) | 4,335,600 |
20 Mar 2020 | MYR | 0.2288 | 0.245 | 0.2238 | 0.2388 | 0.2388 | +0.018 (+7.91%) | 13,671,600 |
19 Mar 2020 | MYR | 0.2875 | 0.2875 | 0.22 | 0.2213 | 0.2213 | -0.066 (-23.03%) | 4,413,600 |
18 Mar 2020 | MYR | 0.3375 | 0.355 | 0.2625 | 0.2875 | 0.2875 | -0.05 (-14.81%) | 5,588,800 |
17 Mar 2020 | MYR | 0.335 | 0.3575 | 0.2875 | 0.3375 | 0.3375 | -0.025 (-6.90%) | 5,384,800 |
16 Mar 2020 | MYR | 0.4475 | 0.47 | 0.355 | 0.3625 | 0.3625 | -0.163 (-30.95%) | 4,742,800 |
13 Mar 2020 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.575 | 0.575 | 0.525 | 0.525 | 0.525 | -0.075 (-12.50%) | 1,931,600 |
11 Mar 2020 | MYR | 0.61 | 0.6125 | 0.5875 | 0.6 | 0.6 | +0.007 (+1.27%) | 3,802,800 |
10 Mar 2020 | MYR | 0.4775 | 0.6025 | 0.4775 | 0.5925 | 0.5925 | +0.072 (+13.94%) | 2,217,200 |
9 Mar 2020 | MYR | 0.62 | 0.62 | 0.52 | 0.52 | 0.52 | -0.115 (-18.11%) | 3,940,800 |