Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 854,500 |
15 Apr 2020 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,861,400 |
14 Apr 2020 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 2,957,500 |
13 Apr 2020 | MYR | 0.215 | 0.225 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 5,692,400 |
10 Apr 2020 | MYR | 0.22 | 0.22 | 0.205 | 0.22 | 0.22 | 0.0 (0.0%) | 5,029,300 |
9 Apr 2020 | MYR | 0.225 | 0.23 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 4,456,100 |
8 Apr 2020 | MYR | 0.23 | 0.235 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 5,338,800 |
7 Apr 2020 | MYR | 0.25 | 0.26 | 0.23 | 0.235 | 0.235 | +0.01 (+4.44%) | 27,072,100 |
6 Apr 2020 | MYR | 0.22 | 0.23 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 2,216,900 |
3 Apr 2020 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 418,700 |
2 Apr 2020 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | +0.005 (+2.27%) | 524,300 |
1 Apr 2020 | MYR | 0.22 | 0.23 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,041,300 |
31 Mar 2020 | MYR | 0.215 | 0.23 | 0.205 | 0.225 | 0.225 | +0.02 (+9.76%) | 1,654,600 |
30 Mar 2020 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,004,500 |
27 Mar 2020 | MYR | 0.23 | 0.23 | 0.205 | 0.205 | 0.205 | -0.025 (-10.87%) | 1,074,500 |
26 Mar 2020 | MYR | 0.235 | 0.24 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 339,200 |
25 Mar 2020 | MYR | 0.23 | 0.25 | 0.21 | 0.23 | 0.23 | +0.005 (+2.22%) | 557,800 |
24 Mar 2020 | MYR | 0.235 | 0.235 | 0.215 | 0.225 | 0.225 | +0.018 (+8.96%) | 736,200 |
24 Mar 2020 |
|
|||||||
23 Mar 2020 | MYR | 0.2203 | 0.225 | 0.1875 | 0.2203 | 0.2203 | -0.014 (-6.02%) | 7,873,282 |
20 Mar 2020 | MYR | 0.1875 | 0.2344 | 0.1875 | 0.2344 | 0.2344 | +0.047 (+25.01%) | 3,488,534 |
19 Mar 2020 | MYR | 0.1688 | 0.1969 | 0.1547 | 0.1875 | 0.1875 | +0.009 (+5.28%) | 5,932,801 |
18 Mar 2020 | MYR | 0.2063 | 0.2156 | 0.1781 | 0.1781 | 0.1781 | -0.033 (-15.55%) | 3,966,614 |
17 Mar 2020 | MYR | 0.1969 | 0.2109 | 0.1875 | 0.2109 | 0.2109 | -0.009 (-4.27%) | 2,515,627 |
16 Mar 2020 | MYR | 0.2391 | 0.2484 | 0.2063 | 0.2203 | 0.2203 | -0.028 (-11.31%) | 7,113,602 |
13 Mar 2020 | MYR | 0.2484 | 0.2484 | 0.2484 | 0.2484 | 0.2484 | 0.0 (0.0%) | 0 |
12 Mar 2020 | MYR | 0.2484 | 0.2531 | 0.2391 | 0.2484 | 0.2484 | 0.0 (0.0%) | 1,859,733 |
11 Mar 2020 | MYR | 0.2625 | 0.2766 | 0.2484 | 0.2484 | 0.2484 | -0.014 (-5.37%) | 7,230,295 |
10 Mar 2020 | MYR | 0.2484 | 0.2625 | 0.2438 | 0.2625 | 0.2625 | +0.005 (+1.82%) | 5,582,935 |
9 Mar 2020 | MYR | 0.2719 | 0.2719 | 0.225 | 0.2578 | 0.2578 | -0.019 (-6.80%) | 9,682,989 |
6 Mar 2020 | MYR | 0.2906 | 0.2953 | 0.2719 | 0.2766 | 0.2766 | -0.019 (-6.33%) | 6,673,282 |