Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2020 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 310,700 |
31 Dec 2019 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 64,300 |
30 Dec 2019 | MYR | 0.2 | 0.215 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 978,400 |
27 Dec 2019 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 175,500 |
26 Dec 2019 | MYR | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 192,300 |
24 Dec 2019 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 125,900 |
23 Dec 2019 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 250,600 |
20 Dec 2019 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | +0.005 (+2.50%) | 357,500 |
19 Dec 2019 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 475,800 |
18 Dec 2019 | MYR | 0.205 | 0.205 | 0.2 | 0.2 | 0.2 | -0.005 (-2.44%) | 318,500 |
17 Dec 2019 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 973,600 |
16 Dec 2019 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 198,700 |
13 Dec 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 195,100 |
12 Dec 2019 | MYR | 0.205 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 721,500 |
11 Dec 2019 | MYR | 0.215 | 0.22 | 0.205 | 0.205 | 0.205 | -0.015 (-6.82%) | 1,310,200 |
10 Dec 2019 | MYR | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -0.01 (-4.35%) | 1,024,400 |
9 Dec 2019 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 1,339,200 |
6 Dec 2019 | MYR | 0.21 | 0.225 | 0.205 | 0.22 | 0.22 | +0.01 (+4.76%) | 2,504,800 |
5 Dec 2019 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 664,000 |
4 Dec 2019 | MYR | 0.205 | 0.22 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,841,200 |
3 Dec 2019 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 1,111,300 |
2 Dec 2019 | MYR | 0.205 | 0.215 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 821,200 |
29 Nov 2019 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 399,500 |
28 Nov 2019 | MYR | 0.205 | 0.225 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 3,342,200 |
27 Nov 2019 | MYR | 0.205 | 0.215 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 611,700 |
26 Nov 2019 | MYR | 0.205 | 0.215 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 905,000 |
25 Nov 2019 | MYR | 0.22 | 0.24 | 0.2 | 0.205 | 0.205 | -0.025 (-10.87%) | 7,788,200 |
22 Nov 2019 | MYR | 0.245 | 0.26 | 0.225 | 0.23 | 0.23 | -0.02 (-8%) | 5,319,200 |
21 Nov 2019 | MYR | 0.255 | 0.26 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 5,657,000 |
20 Nov 2019 | MYR | 0.23 | 0.26 | 0.225 | 0.255 | 0.255 | +0.025 (+10.87%) | 14,478,400 |