Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2020 | MYR | 0.35 | 0.38 | 0.31 | 0.38 | 0.38 | +0.015 (+4.11%) | 35,000 |
21 Apr 2020 | MYR | 0.35 | 0.37 | 0.35 | 0.365 | 0.365 | +0.015 (+4.29%) | 45,900 |
20 Apr 2020 | MYR | 0.385 | 0.385 | 0.35 | 0.35 | 0.35 | -0.035 (-9.09%) | 119,000 |
17 Apr 2020 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | 0.0 (0.0%) | 0 |
16 Apr 2020 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | +0.035 (+10.00%) | 4,000 |
15 Apr 2020 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.035 (-9.09%) | 5,100 |
14 Apr 2020 | MYR | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 100 |
13 Apr 2020 | MYR | 0.34 | 0.39 | 0.34 | 0.39 | 0.39 | 0.0 (0.0%) | 61,100 |
10 Apr 2020 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
9 Apr 2020 | MYR | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.01 (+2.63%) | 6,000 |
8 Apr 2020 | MYR | 0.35 | 0.38 | 0.34 | 0.38 | 0.38 | -0.02 (-5%) | 84,600 |
7 Apr 2020 | MYR | 0.375 | 0.4 | 0.375 | 0.4 | 0.4 | +0.025 (+6.67%) | 7,000 |
6 Apr 2020 | MYR | 0.345 | 0.375 | 0.345 | 0.375 | 0.375 | +0.03 (+8.70%) | 33,000 |
3 Apr 2020 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 100,000 |
2 Apr 2020 | MYR | 0.35 | 0.375 | 0.32 | 0.345 | 0.345 | -0.055 (-13.75%) | 563,900 |
1 Apr 2020 | MYR | 0.37 | 0.4 | 0.32 | 0.4 | 0.4 | +0.06 (+17.65%) | 20,600 |
31 Mar 2020 | MYR | 0.295 | 0.38 | 0.295 | 0.34 | 0.34 | +0.05 (+17.24%) | 421,200 |
30 Mar 2020 | MYR | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -0.06 (-17.14%) | 3,600 |
27 Mar 2020 | MYR | 0.4 | 0.4 | 0.35 | 0.35 | 0.35 | -0.05 (-12.50%) | 19,000 |
26 Mar 2020 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
25 Mar 2020 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
24 Mar 2020 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
23 Mar 2020 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
20 Mar 2020 | MYR | 0.35 | 0.4 | 0.35 | 0.4 | 0.4 | +0.07 (+21.21%) | 10,200 |
19 Mar 2020 | MYR | 0.425 | 0.425 | 0.33 | 0.33 | 0.33 | -0.02 (-5.71%) | 48,100 |
18 Mar 2020 | MYR | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.08 (-18.60%) | 16,400 |
17 Mar 2020 | MYR | 0.36 | 0.43 | 0.36 | 0.43 | 0.43 | +0.05 (+13.16%) | 1,100 |
16 Mar 2020 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
13 Mar 2020 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.465 | 0.465 | 0.38 | 0.38 | 0.38 | -0.085 (-18.28%) | 41,200 |