Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | MYR | 0.3925 | 0.3925 | 0.34 | 0.37 | 0.37 | -0.022 (-5.73%) | 302,000 |
18 Mar 2020 | MYR | 0.425 | 0.425 | 0.365 | 0.3925 | 0.3925 | -0.02 (-4.85%) | 254,200 |
17 Mar 2020 | MYR | 0.39 | 0.4125 | 0.37 | 0.4125 | 0.4125 | 0.0 (0.0%) | 174,800 |
16 Mar 2020 | MYR | 0.415 | 0.4225 | 0.3925 | 0.4125 | 0.4125 | -0.037 (-8.33%) | 187,400 |
13 Mar 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.4575 | 0.4575 | 0.4175 | 0.45 | 0.45 | -0.02 (-4.26%) | 66,000 |
11 Mar 2020 | MYR | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 18,000 |
10 Mar 2020 | MYR | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 170,600 |
9 Mar 2020 | MYR | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -0.022 (-4.57%) | 376,000 |
6 Mar 2020 | MYR | 0.495 | 0.495 | 0.4925 | 0.4925 | 0.4925 | -0.005 (-1.01%) | 64,000 |
5 Mar 2020 | MYR | 0.4975 | 0.4975 | 0.49 | 0.4975 | 0.4975 | 0.0 (0.0%) | 17,800 |
4 Mar 2020 | MYR | 0.4925 | 0.4975 | 0.4925 | 0.4975 | 0.4975 | +0.003 (+0.51%) | 68,400 |
3 Mar 2020 | MYR | 0.4925 | 0.5 | 0.4925 | 0.495 | 0.495 | +0.003 (+0.51%) | 81,600 |
2 Mar 2020 | MYR | 0.49 | 0.4925 | 0.4825 | 0.4925 | 0.4925 | -0.003 (-0.51%) | 152,800 |
28 Feb 2020 | MYR | 0.5 | 0.5 | 0.4925 | 0.495 | 0.495 | -0.015 (-2.94%) | 115,600 |
27 Feb 2020 | MYR | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 600 |
26 Feb 2020 | MYR | 0.505 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 32,000 |
25 Feb 2020 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 81,200 |
24 Feb 2020 | MYR | 0.5 | 0.505 | 0.5 | 0.505 | 0.505 | -0.01 (-1.94%) | 164,800 |
21 Feb 2020 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 111,600 |
20 Feb 2020 | MYR | 0.515 | 0.515 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 87,400 |
19 Feb 2020 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 76,200 |
18 Feb 2020 | MYR | 0.51 | 0.52 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 91,800 |
17 Feb 2020 | MYR | 0.51 | 0.515 | 0.51 | 0.515 | 0.515 | +0.005 (+0.98%) | 110,000 |
14 Feb 2020 | MYR | 0.505 | 0.51 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 16,200 |
13 Feb 2020 | MYR | 0.51 | 0.515 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 126,000 |
12 Feb 2020 | MYR | 0.515 | 0.52 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 36,800 |
11 Feb 2020 | MYR | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 28,600 |
10 Feb 2020 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
7 Feb 2020 | MYR | 0.515 | 0.52 | 0.515 | 0.52 | 0.52 | +0.01 (+1.96%) | 56,200 |