Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2020 | MYR | 0.29 | 0.29 | 0.245 | 0.26 | 0.26 | -0.04 (-13.33%) | 4,282,600 |
6 Mar 2020 | MYR | 0.305 | 0.31 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,597,500 |
5 Mar 2020 | MYR | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 4,042,800 |
4 Mar 2020 | MYR | 0.305 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 4,673,300 |
3 Mar 2020 | MYR | 0.315 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,360,600 |
2 Mar 2020 | MYR | 0.315 | 0.32 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 2,502,800 |
28 Feb 2020 | MYR | 0.3 | 0.32 | 0.3 | 0.32 | 0.32 | +0.005 (+1.59%) | 6,743,100 |
27 Feb 2020 | MYR | 0.32 | 0.325 | 0.31 | 0.315 | 0.315 | -0.005 (-1.56%) | 1,072,500 |
26 Feb 2020 | MYR | 0.32 | 0.33 | 0.315 | 0.32 | 0.32 | 0.0 (0.0%) | 2,112,900 |
25 Feb 2020 | MYR | 0.3 | 0.33 | 0.3 | 0.32 | 0.32 | +0.015 (+4.92%) | 3,491,100 |
24 Feb 2020 | MYR | 0.305 | 0.31 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,046,100 |
21 Feb 2020 | MYR | 0.31 | 0.31 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 794,200 |
20 Feb 2020 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,857,600 |
19 Feb 2020 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 65,200 |
18 Feb 2020 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,049,700 |
17 Feb 2020 | MYR | 0.29 | 0.295 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 716,000 |
14 Feb 2020 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 277,000 |
13 Feb 2020 | MYR | 0.295 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,093,000 |
12 Feb 2020 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 410,000 |
11 Feb 2020 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 299,100 |
10 Feb 2020 | MYR | 0.29 | 0.295 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,200,300 |
7 Feb 2020 | MYR | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 513,300 |
6 Feb 2020 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 497,800 |
5 Feb 2020 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,093,600 |
4 Feb 2020 | MYR | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 676,500 |
3 Feb 2020 | MYR | 0.29 | 0.3 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 320,700 |
31 Jan 2020 | MYR | 0.305 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 1,126,900 |
30 Jan 2020 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | -0.015 (-4.76%) | 1,751,100 |
29 Jan 2020 | MYR | 0.305 | 0.315 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 305,000 |
28 Jan 2020 | MYR | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 181,000 |