Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2020 | MYR | 0.305 | 0.32 | 0.3 | 0.32 | 0.32 | +0.015 (+4.92%) | 91,900 |
23 Apr 2020 | MYR | 0.29 | 0.34 | 0.29 | 0.305 | 0.305 | +0.025 (+8.93%) | 344,100 |
22 Apr 2020 | MYR | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | -0.02 (-6.67%) | 349,300 |
21 Apr 2020 | MYR | 0.315 | 0.325 | 0.25 | 0.3 | 0.3 | -0.015 (-4.76%) | 950,600 |
20 Apr 2020 | MYR | 0.325 | 0.34 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 664,800 |
17 Apr 2020 | MYR | 0.345 | 0.35 | 0.325 | 0.325 | 0.325 | -0.02 (-5.80%) | 744,000 |
16 Apr 2020 | MYR | 0.325 | 0.355 | 0.315 | 0.345 | 0.345 | +0.02 (+6.15%) | 1,699,600 |
15 Apr 2020 | MYR | 0.33 | 0.34 | 0.32 | 0.325 | 0.325 | -0.005 (-1.52%) | 850,200 |
14 Apr 2020 | MYR | 0.295 | 0.335 | 0.29 | 0.33 | 0.33 | +0.04 (+13.79%) | 1,008,400 |
13 Apr 2020 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 106,800 |
10 Apr 2020 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 130,000 |
9 Apr 2020 | MYR | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | +0.005 (+1.75%) | 177,400 |
8 Apr 2020 | MYR | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | 0.0 (0.0%) | 142,000 |
7 Apr 2020 | MYR | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 594,300 |
6 Apr 2020 | MYR | 0.255 | 0.28 | 0.25 | 0.275 | 0.275 | +0.025 (+10%) | 299,800 |
3 Apr 2020 | MYR | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 92,600 |
2 Apr 2020 | MYR | 0.25 | 0.26 | 0.24 | 0.245 | 0.245 | +0.01 (+4.26%) | 301,500 |
1 Apr 2020 | MYR | 0.24 | 0.265 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 544,700 |
31 Mar 2020 | MYR | 0.24 | 0.24 | 0.225 | 0.24 | 0.24 | 0.0 (0.0%) | 33,800 |
30 Mar 2020 | MYR | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.015 (-5.88%) | 188,100 |
27 Mar 2020 | MYR | 0.27 | 0.275 | 0.24 | 0.255 | 0.255 | -0.01 (-3.77%) | 726,300 |
26 Mar 2020 | MYR | 0.27 | 0.275 | 0.245 | 0.265 | 0.265 | 0.0 (0.0%) | 394,100 |
25 Mar 2020 | MYR | 0.24 | 0.295 | 0.23 | 0.265 | 0.265 | +0.065 (+32.50%) | 928,300 |
24 Mar 2020 | MYR | 0.165 | 0.2 | 0.155 | 0.2 | 0.2 | +0.06 (+42.86%) | 313,200 |
23 Mar 2020 | MYR | 0.155 | 0.155 | 0.135 | 0.14 | 0.14 | -0.03 (-17.65%) | 402,800 |
20 Mar 2020 | MYR | 0.105 | 0.18 | 0.1 | 0.17 | 0.17 | +0.055 (+47.83%) | 3,661,200 |
19 Mar 2020 | MYR | 0.13 | 0.13 | 0.1 | 0.115 | 0.115 | -0.015 (-11.54%) | 1,110,200 |
18 Mar 2020 | MYR | 0.16 | 0.16 | 0.125 | 0.13 | 0.13 | -0.04 (-23.53%) | 485,700 |
17 Mar 2020 | MYR | 0.19 | 0.195 | 0.155 | 0.17 | 0.17 | -0.045 (-20.93%) | 518,100 |
16 Mar 2020 | MYR | 0.255 | 0.255 | 0.18 | 0.215 | 0.215 | 0.0 (0.0%) | 519,000 |