Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | MYR | 2.84 | 2.84 | 2.785 | 2.785 | 2.785 | -0.005 (-0.18%) | 6,525,000 |
16 Apr 2020 | MYR | 2.755 | 2.85 | 2.755 | 2.79 | 2.79 | +0.035 (+1.27%) | 8,248,000 |
15 Apr 2020 | MYR | 2.655 | 2.77 | 2.655 | 2.755 | 2.755 | +0.1 (+3.77%) | 5,749,400 |
14 Apr 2020 | MYR | 2.645 | 2.675 | 2.63 | 2.655 | 2.655 | +0.03 (+1.14%) | 4,925,200 |
13 Apr 2020 | MYR | 2.6 | 2.68 | 2.6 | 2.625 | 2.625 | +0.025 (+0.96%) | 5,339,400 |
10 Apr 2020 | MYR | 2.575 | 2.615 | 2.57 | 2.6 | 2.6 | +0.025 (+0.97%) | 4,900,400 |
9 Apr 2020 | MYR | 2.585 | 2.59 | 2.555 | 2.575 | 2.575 | +0.005 (+0.19%) | 6,970,200 |
8 Apr 2020 | MYR | 2.575 | 2.58 | 2.56 | 2.57 | 2.57 | -0.005 (-0.19%) | 1,970,600 |
7 Apr 2020 | MYR | 2.565 | 2.59 | 2.555 | 2.575 | 2.575 | +0.005 (+0.19%) | 4,305,800 |
6 Apr 2020 | MYR | 2.575 | 2.605 | 2.545 | 2.57 | 2.57 | +0.02 (+0.78%) | 3,806,000 |
3 Apr 2020 | MYR | 2.575 | 2.58 | 2.55 | 2.55 | 2.55 | -0.005 (-0.20%) | 2,870,200 |
2 Apr 2020 | MYR | 2.55 | 2.575 | 2.525 | 2.555 | 2.555 | +0.03 (+1.19%) | 5,221,600 |
1 Apr 2020 | MYR | 2.575 | 2.575 | 2.51 | 2.525 | 2.525 | -0.04 (-1.56%) | 5,334,000 |
31 Mar 2020 | MYR | 2.555 | 2.61 | 2.55 | 2.565 | 2.565 | +0.015 (+0.59%) | 10,484,200 |
30 Mar 2020 | MYR | 2.5 | 2.585 | 2.5 | 2.55 | 2.55 | +0.07 (+2.82%) | 5,922,400 |
27 Mar 2020 | MYR | 2.47 | 2.515 | 2.445 | 2.48 | 2.48 | +0.05 (+2.06%) | 10,621,200 |
26 Mar 2020 | MYR | 2.41 | 2.47 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 7,233,600 |
25 Mar 2020 | MYR | 2.365 | 2.42 | 2.315 | 2.4 | 2.4 | +0.03 (+1.27%) | 11,718,400 |
24 Mar 2020 | MYR | 2.36 | 2.425 | 2.36 | 2.37 | 2.37 | +0.02 (+0.85%) | 4,926,000 |
23 Mar 2020 | MYR | 2.35 | 2.42 | 2.33 | 2.35 | 2.35 | -0.025 (-1.05%) | 18,622,800 |
20 Mar 2020 | MYR | 2.325 | 2.395 | 2.26 | 2.375 | 2.375 | +0.09 (+3.94%) | 9,239,800 |
19 Mar 2020 | MYR | 2.39 | 2.39 | 2.24 | 2.285 | 2.285 | -0.06 (-2.56%) | 16,110,600 |
18 Mar 2020 | MYR | 2.475 | 2.51 | 2.3 | 2.345 | 2.345 | -0.1 (-4.09%) | 4,869,600 |
17 Mar 2020 | MYR | 2.35 | 2.45 | 2.11 | 2.445 | 2.445 | -0.03 (-1.21%) | 8,474,800 |
16 Mar 2020 | MYR | 2.56 | 2.615 | 2.44 | 2.475 | 2.475 | -0.175 (-6.60%) | 17,650,400 |
13 Mar 2020 | MYR | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 2.575 | 2.715 | 2.57 | 2.65 | 2.65 | +0.09 (+3.52%) | 20,348,600 |
11 Mar 2020 | MYR | 2.53 | 2.57 | 2.51 | 2.56 | 2.56 | +0.025 (+0.99%) | 5,032,600 |
10 Mar 2020 | MYR | 2.55 | 2.59 | 2.53 | 2.535 | 2.535 | -0.02 (-0.78%) | 4,436,600 |
9 Mar 2020 | MYR | 2.52 | 2.575 | 2.425 | 2.555 | 2.555 | +0.04 (+1.59%) | 6,715,400 |