Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2020 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 153,800 |
21 Feb 2020 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 124,700 |
20 Feb 2020 | MYR | 0.5 | 0.505 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 56,600 |
19 Feb 2020 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 800 |
18 Feb 2020 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 32,100 |
17 Feb 2020 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 36,400 |
14 Feb 2020 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 5,000 |
13 Feb 2020 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 25,400 |
12 Feb 2020 | MYR | 0.5 | 0.5 | 0.485 | 0.485 | 0.485 | 0.0 (0.0%) | 80,300 |
11 Feb 2020 | MYR | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 6,200 |
10 Feb 2020 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 0 |
7 Feb 2020 | MYR | 0.5 | 0.51 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 38,000 |
6 Feb 2020 | MYR | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 47,000 |
5 Feb 2020 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
4 Feb 2020 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 40,000 |
3 Feb 2020 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 132,000 |
31 Jan 2020 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 155,200 |
30 Jan 2020 | MYR | 0.5 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 85,000 |
29 Jan 2020 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 37,100 |
28 Jan 2020 | MYR | 0.505 | 0.505 | 0.495 | 0.5 | 0.5 | -0.015 (-2.91%) | 211,900 |
24 Jan 2020 | MYR | 0.515 | 0.515 | 0.515 | 0.515 | 0.515 | 0.0 (0.0%) | 0 |
23 Jan 2020 | MYR | 0.52 | 0.52 | 0.51 | 0.515 | 0.515 | -0.005 (-0.96%) | 75,900 |
22 Jan 2020 | MYR | 0.52 | 0.525 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 57,100 |
21 Jan 2020 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 200,400 |
20 Jan 2020 | MYR | 0.525 | 0.525 | 0.515 | 0.525 | 0.525 | -0.005 (-0.94%) | 310,000 |
17 Jan 2020 | MYR | 0.535 | 0.535 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 232,300 |
16 Jan 2020 | MYR | 0.56 | 0.565 | 0.535 | 0.54 | 0.54 | -0.015 (-2.70%) | 919,100 |
15 Jan 2020 | MYR | 0.52 | 0.56 | 0.52 | 0.555 | 0.555 | +0.03 (+5.71%) | 1,702,800 |
14 Jan 2020 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.01 (+1.94%) | 15,000 |
13 Jan 2020 | MYR | 0.52 | 0.52 | 0.515 | 0.515 | 0.515 | +0.005 (+0.98%) | 122,800 |