Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | MYR | 0.58 | 0.58 | 0.42 | 0.5 | 0.5 | -0.04 (-7.41%) | 33,300 |
28 Jan 2020 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 22,000 |
24 Jan 2020 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
23 Jan 2020 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | +0.015 (+2.75%) | 5,900 |
22 Jan 2020 | MYR | 0.57 | 0.58 | 0.545 | 0.545 | 0.545 | -0.075 (-12.10%) | 14,200 |
21 Jan 2020 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
20 Jan 2020 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
17 Jan 2020 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
16 Jan 2020 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
15 Jan 2020 | MYR | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
14 Jan 2020 | MYR | 0.615 | 0.62 | 0.615 | 0.62 | 0.62 | +0.04 (+6.90%) | 1,500 |
13 Jan 2020 | MYR | 0.585 | 0.585 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 18,000 |
10 Jan 2020 | MYR | 0.615 | 0.615 | 0.585 | 0.585 | 0.585 | -0.05 (-7.87%) | 32,000 |
9 Jan 2020 | MYR | 0.62 | 0.64 | 0.585 | 0.635 | 0.635 | +0.06 (+10.43%) | 22,400 |
8 Jan 2020 | MYR | 0.6 | 0.64 | 0.57 | 0.575 | 0.575 | -0.065 (-10.16%) | 25,700 |
7 Jan 2020 | MYR | 0.59 | 0.645 | 0.59 | 0.64 | 0.64 | +0.015 (+2.40%) | 41,600 |
6 Jan 2020 | MYR | 0.69 | 0.69 | 0.585 | 0.625 | 0.625 | -0.015 (-2.34%) | 214,100 |
3 Jan 2020 | MYR | 0.585 | 0.64 | 0.575 | 0.64 | 0.64 | +0.05 (+8.47%) | 49,900 |
2 Jan 2020 | MYR | 0.6 | 0.64 | 0.59 | 0.59 | 0.59 | +0.01 (+1.72%) | 18,800 |
31 Dec 2019 | MYR | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 43,600 |
30 Dec 2019 | MYR | 0.58 | 0.65 | 0.58 | 0.61 | 0.61 | +0.07 (+12.96%) | 319,600 |
27 Dec 2019 | MYR | 0.555 | 0.58 | 0.525 | 0.54 | 0.54 | -0.03 (-5.26%) | 70,900 |
26 Dec 2019 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
24 Dec 2019 | MYR | 0.525 | 0.57 | 0.525 | 0.57 | 0.57 | +0.05 (+9.62%) | 19,400 |
23 Dec 2019 | MYR | 0.525 | 0.525 | 0.52 | 0.52 | 0.52 | -0.005 (-0.95%) | 7,000 |
20 Dec 2019 | MYR | 0.525 | 0.525 | 0.525 | 0.525 | 0.525 | +0.005 (+0.96%) | 2,000 |
19 Dec 2019 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 10,000 |
18 Dec 2019 | MYR | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | +0.02 (+3.70%) | 5,000 |
17 Dec 2019 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 15,200 |
16 Dec 2019 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 5,100 |