Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 0.065 | 0.085 | 0.065 | 0.085 | 0.085 | +0.022 (+36%) | 26,635,600 |
5 Jun 2020 | MYR | 0.065 | 0.065 | 0.06 | 0.0625 | 0.0625 | +0.003 (+4.17%) | 2,740,400 |
4 Jun 2020 | MYR | 0.0575 | 0.0625 | 0.0575 | 0.06 | 0.06 | +0.005 (+9.09%) | 5,032,200 |
3 Jun 2020 | MYR | 0.0575 | 0.0575 | 0.055 | 0.055 | 0.055 | -0.003 (-4.35%) | 1,212,400 |
2 Jun 2020 | MYR | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.055 | 0.0575 | 0.055 | 0.0575 | 0.0575 | 0.0 (0.0%) | 694,800 |
28 May 2020 | MYR | 0.055 | 0.0575 | 0.0525 | 0.0575 | 0.0575 | +0.003 (+4.55%) | 720,000 |
27 May 2020 | MYR | 0.0525 | 0.055 | 0.0525 | 0.055 | 0.055 | 0.0 (0.0%) | 1,114,000 |
22 May 2020 | MYR | 0.0525 | 0.055 | 0.0525 | 0.055 | 0.055 | 0.0 (0.0%) | 1,548,400 |
21 May 2020 | MYR | 0.0575 | 0.0575 | 0.05 | 0.055 | 0.055 | 0.0 (0.0%) | 5,441,200 |
20 May 2020 | MYR | 0.055 | 0.06 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 1,611,000 |
19 May 2020 | MYR | 0.06 | 0.06 | 0.055 | 0.055 | 0.055 | -0.003 (-4.35%) | 2,168,600 |
18 May 2020 | MYR | 0.0575 | 0.065 | 0.055 | 0.0575 | 0.0575 | +0.003 (+4.55%) | 9,099,000 |
15 May 2020 | MYR | 0.05 | 0.06 | 0.0475 | 0.055 | 0.055 | +0.005 (+10%) | 6,056,800 |
14 May 2020 | MYR | 0.0475 | 0.05 | 0.0475 | 0.05 | 0.05 | 0.0 (0.0%) | 1,024,600 |
13 May 2020 | MYR | 0.05 | 0.0525 | 0.0475 | 0.05 | 0.05 | 0.0 (0.0%) | 3,203,400 |
12 May 2020 | MYR | 0.0525 | 0.0525 | 0.0475 | 0.05 | 0.05 | -0.005 (-9.09%) | 3,565,200 |
8 May 2020 | MYR | 0.055 | 0.0575 | 0.0525 | 0.055 | 0.055 | 0.0 (0.0%) | 1,720,000 |
6 May 2020 | MYR | 0.055 | 0.0575 | 0.055 | 0.055 | 0.055 | 0.0 (0.0%) | 1,392,600 |
5 May 2020 | MYR | 0.0525 | 0.0575 | 0.0525 | 0.055 | 0.055 | +0.003 (+4.76%) | 1,855,600 |
4 May 2020 | MYR | 0.055 | 0.0575 | 0.0525 | 0.0525 | 0.0525 | -0.003 (-4.55%) | 2,635,000 |
30 Apr 2020 | MYR | 0.0625 | 0.0625 | 0.055 | 0.055 | 0.055 | -0.005 (-8.33%) | 5,768,800 |
29 Apr 2020 | MYR | 0.055 | 0.0625 | 0.055 | 0.06 | 0.06 | +0.003 (+4.35%) | 5,742,200 |
28 Apr 2020 | MYR | 0.0675 | 0.0675 | 0.05 | 0.0575 | 0.0575 | -0.007 (-11.54%) | 10,069,200 |
27 Apr 2020 | MYR | 0.05 | 0.07 | 0.0475 | 0.065 | 0.065 | +0.018 (+36.84%) | 53,312,200 |
24 Apr 2020 | MYR | 0.0525 | 0.055 | 0.0475 | 0.0475 | 0.0475 | -0.005 (-9.52%) | 3,853,800 |
23 Apr 2020 | MYR | 0.0425 | 0.0525 | 0.0425 | 0.0525 | 0.0525 | +0.015 (+40%) | 12,380,800 |
22 Apr 2020 | MYR | 0.0375 | 0.04 | 0.0375 | 0.0375 | 0.0375 | -0.003 (-6.25%) | 17,000 |
21 Apr 2020 | MYR | 0.04 | 0.0425 | 0.0375 | 0.04 | 0.04 | -0.003 (-5.88%) | 471,600 |
20 Apr 2020 | MYR | 0.0425 | 0.0475 | 0.04 | 0.0425 | 0.0425 | +0.003 (+6.25%) | 1,143,000 |