Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2020 | MYR | 0.28 | 0.315 | 0.27 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,897,600 |
16 Mar 2020 | MYR | 0.315 | 0.355 | 0.285 | 0.295 | 0.295 | -0.025 (-7.81%) | 2,102,300 |
13 Mar 2020 | MYR | 0.34 | 0.34 | 0.305 | 0.32 | 0.32 | -0.03 (-8.57%) | 1,732,400 |
12 Mar 2020 | MYR | 0.35 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 1,609,000 |
11 Mar 2020 | MYR | 0.35 | 0.37 | 0.35 | 0.355 | 0.355 | +0.005 (+1.43%) | 1,381,700 |
10 Mar 2020 | MYR | 0.345 | 0.355 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 713,600 |
9 Mar 2020 | MYR | 0.35 | 0.375 | 0.335 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,934,600 |
6 Mar 2020 | MYR | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 1,156,800 |
5 Mar 2020 | MYR | 0.37 | 0.375 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 248,800 |
4 Mar 2020 | MYR | 0.375 | 0.375 | 0.37 | 0.375 | 0.375 | -0.005 (-1.32%) | 367,800 |
3 Mar 2020 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 1,061,700 |
2 Mar 2020 | MYR | 0.355 | 0.375 | 0.33 | 0.375 | 0.375 | 0.0 (0.0%) | 827,500 |
28 Feb 2020 | MYR | 0.375 | 0.375 | 0.355 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,239,200 |
27 Feb 2020 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 803,500 |
26 Feb 2020 | MYR | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 1,295,000 |
25 Feb 2020 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 446,000 |
24 Feb 2020 | MYR | 0.385 | 0.385 | 0.375 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,320,700 |
21 Feb 2020 | MYR | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 776,900 |
20 Feb 2020 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 1,360,200 |
19 Feb 2020 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 1,400,000 |
18 Feb 2020 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 891,300 |
17 Feb 2020 | MYR | 0.38 | 0.385 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,009,900 |
14 Feb 2020 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 1,600,300 |
13 Feb 2020 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 452,700 |
12 Feb 2020 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,624,500 |
11 Feb 2020 | MYR | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 1,733,400 |
10 Feb 2020 | MYR | 0.385 | 0.385 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 540,800 |
7 Feb 2020 | MYR | 0.38 | 0.39 | 0.375 | 0.39 | 0.39 | +0.01 (+2.63%) | 2,199,400 |
6 Feb 2020 | MYR | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 582,300 |
5 Feb 2020 | MYR | 0.375 | 0.385 | 0.37 | 0.385 | 0.385 | +0.01 (+2.67%) | 1,834,200 |