Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | MYR | 0.39 | 0.4025 | 0.39 | 0.4025 | 0.4025 | 0.0 (0.0%) | 7,000 |
9 Sep 2020 | MYR | 0.42 | 0.425 | 0.4 | 0.4025 | 0.4025 | -0.018 (-4.17%) | 38,000 |
8 Sep 2020 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 3,000 |
7 Sep 2020 | MYR | 0.4225 | 0.43 | 0.42 | 0.43 | 0.43 | -0.02 (-4.44%) | 60,400 |
4 Sep 2020 | MYR | 0.4575 | 0.46 | 0.4025 | 0.45 | 0.45 | -0.003 (-0.55%) | 543,200 |
3 Sep 2020 | MYR | 0.59 | 0.59 | 0.445 | 0.4525 | 0.4525 | -0.182 (-28.74%) | 3,489,000 |
2 Sep 2020 | MYR | 0.63 | 0.635 | 0.625 | 0.635 | 0.635 | -0.065 (-9.29%) | 54,200 |
1 Sep 2020 | MYR | 0.75 | 0.75 | 0.7 | 0.7 | 0.7 | -0.05 (-6.67%) | 226,000 |
28 Aug 2020 | MYR | 0.67 | 0.755 | 0.67 | 0.75 | 0.75 | +0.05 (+7.14%) | 2,400 |
27 Aug 2020 | MYR | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | -0.06 (-7.89%) | 20,000 |
26 Aug 2020 | MYR | 0.775 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 285,000 |
25 Aug 2020 | MYR | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
24 Aug 2020 | MYR | 0.65 | 0.83 | 0.65 | 0.78 | 0.78 | +0.135 (+20.93%) | 936,400 |
21 Aug 2020 | MYR | 0.55 | 0.645 | 0.535 | 0.645 | 0.645 | +0.095 (+17.27%) | 896,000 |
19 Aug 2020 | MYR | 0.535 | 0.55 | 0.505 | 0.55 | 0.55 | 0.0 (0.0%) | 438,000 |
18 Aug 2020 | MYR | 0.525 | 0.55 | 0.505 | 0.55 | 0.55 | 0.0 (0.0%) | 296,000 |
17 Aug 2020 | MYR | 0.4 | 0.55 | 0.395 | 0.55 | 0.55 | +0.15 (+37.50%) | 2,364,000 |
14 Aug 2020 | MYR | 0.45 | 0.45 | 0.4 | 0.4 | 0.4 | -0.05 (-11.11%) | 1,568,000 |
13 Aug 2020 | MYR | 0.455 | 0.455 | 0.4425 | 0.45 | 0.45 | -0.005 (-1.10%) | 646,600 |
12 Aug 2020 | MYR | 0.4675 | 0.4675 | 0.44 | 0.455 | 0.455 | -0.04 (-8.08%) | 974,800 |
11 Aug 2020 | MYR | 0.495 | 0.505 | 0.4825 | 0.495 | 0.495 | 0.0 (0.0%) | 6,397,000 |
10 Aug 2020 | MYR | 0.5 | 0.5 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 1,708,200 |
7 Aug 2020 | MYR | 0.505 | 0.53 | 0.465 | 0.495 | 0.495 | -0.003 (-0.50%) | 3,675,000 |
6 Aug 2020 | MYR | 0.545 | 0.545 | 0.435 | 0.4975 | 0.4975 | +0.003 (+0.51%) | 6,361,200 |
5 Aug 2020 | MYR | 0.3525 | 0.495 | 0.3525 | 0.495 | 0.495 | +0.15 (+43.48%) | 12,911,600 |
4 Aug 2020 | MYR | 0.24 | 0.35 | 0.24 | 0.345 | 0.345 | +0.11 (+46.81%) | 28,512,000 |
3 Aug 2020 | MYR | 0.135 | 0.235 | 0.135 | 0.235 | 0.235 | +0.105 (+80.77%) | 12,345,000 |
30 Jul 2020 | MYR | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | +0.045 (+52.94%) | 10,065,200 |
29 Jul 2020 | MYR | 0.075 | 0.0925 | 0.075 | 0.085 | 0.085 | +0.013 (+17.24%) | 4,900,000 |
28 Jul 2020 | MYR | 0.075 | 0.075 | 0.0725 | 0.0725 | 0.0725 | 0.0 (0.0%) | 8,204,000 |