Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 0.625 | 0.655 | 0.59 | 0.63 | 0.63 | -0.025 (-3.82%) | 12,090,400 |
3 Sep 2020 | MYR | 0.73 | 0.74 | 0.65 | 0.655 | 0.655 | -0.075 (-10.27%) | 11,636,800 |
2 Sep 2020 | MYR | 0.8 | 0.82 | 0.705 | 0.73 | 0.73 | -0.06 (-7.59%) | 32,286,400 |
1 Sep 2020 | MYR | 0.825 | 0.9 | 0.785 | 0.79 | 0.79 | -0.015 (-1.86%) | 31,024,400 |
28 Aug 2020 | MYR | 0.76 | 0.82 | 0.76 | 0.805 | 0.805 | +0.06 (+8.05%) | 12,587,000 |
27 Aug 2020 | MYR | 0.8 | 0.8 | 0.71 | 0.745 | 0.745 | -0.055 (-6.88%) | 18,532,200 |
26 Aug 2020 | MYR | 0.9 | 0.9 | 0.7 | 0.8 | 0.8 | -0.08 (-9.09%) | 29,734,000 |
25 Aug 2020 | MYR | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
24 Aug 2020 | MYR | 0.77 | 0.94 | 0.77 | 0.88 | 0.88 | +0.13 (+17.33%) | 60,323,600 |
21 Aug 2020 | MYR | 0.61 | 0.75 | 0.595 | 0.75 | 0.75 | +0.155 (+26.05%) | 45,060,800 |
19 Aug 2020 | MYR | 0.585 | 0.615 | 0.56 | 0.595 | 0.595 | +0.01 (+1.71%) | 6,022,200 |
18 Aug 2020 | MYR | 0.625 | 0.625 | 0.51 | 0.585 | 0.585 | -0.015 (-2.50%) | 20,381,200 |
17 Aug 2020 | MYR | 0.45 | 0.6 | 0.445 | 0.6 | 0.6 | +0.147 (+32.60%) | 20,886,400 |
14 Aug 2020 | MYR | 0.495 | 0.495 | 0.4475 | 0.4525 | 0.4525 | -0.048 (-9.50%) | 10,697,600 |
13 Aug 2020 | MYR | 0.515 | 0.515 | 0.475 | 0.5 | 0.5 | -0.01 (-1.96%) | 8,868,000 |
12 Aug 2020 | MYR | 0.585 | 0.585 | 0.4375 | 0.51 | 0.51 | -0.075 (-12.82%) | 15,483,800 |
11 Aug 2020 | MYR | 0.6 | 0.62 | 0.575 | 0.585 | 0.585 | 0.0 (0.0%) | 19,411,400 |
10 Aug 2020 | MYR | 0.605 | 0.62 | 0.565 | 0.585 | 0.585 | +0.01 (+1.74%) | 25,330,800 |
7 Aug 2020 | MYR | 0.65 | 0.65 | 0.56 | 0.575 | 0.575 | -0.035 (-5.74%) | 21,523,000 |
6 Aug 2020 | MYR | 0.635 | 0.675 | 0.505 | 0.61 | 0.61 | +0.07 (+12.96%) | 49,812,200 |
5 Aug 2020 | MYR | 0.405 | 0.54 | 0.405 | 0.54 | 0.54 | +0.15 (+38.46%) | 51,750,000 |
4 Aug 2020 | MYR | 0.3 | 0.405 | 0.3 | 0.39 | 0.39 | +0.105 (+36.84%) | 60,209,600 |
3 Aug 2020 | MYR | 0.225 | 0.285 | 0.225 | 0.285 | 0.285 | +0.085 (+42.50%) | 28,458,000 |
30 Jul 2020 | MYR | 0.1725 | 0.2 | 0.1725 | 0.2 | 0.2 | +0.033 (+19.40%) | 24,570,600 |
29 Jul 2020 | MYR | 0.15 | 0.17 | 0.1475 | 0.1675 | 0.1675 | +0.02 (+13.56%) | 37,456,000 |
28 Jul 2020 | MYR | 0.15 | 0.1525 | 0.1425 | 0.1475 | 0.1475 | -0.003 (-1.67%) | 4,285,000 |
27 Jul 2020 | MYR | 0.1525 | 0.1575 | 0.145 | 0.15 | 0.15 | -0.003 (-1.64%) | 20,329,000 |
24 Jul 2020 | MYR | 0.1425 | 0.1575 | 0.14 | 0.1525 | 0.1525 | +0.01 (+7.02%) | 18,204,400 |
23 Jul 2020 | MYR | 0.12 | 0.1425 | 0.115 | 0.1425 | 0.1425 | +0.022 (+18.75%) | 71,751,600 |
22 Jul 2020 | MYR | 0.1075 | 0.1225 | 0.1025 | 0.12 | 0.12 | +0.013 (+11.63%) | 20,791,000 |