Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 0.225 | 0.25 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 5,063,600 |
3 Sep 2020 | MYR | 0.255 | 0.255 | 0.23 | 0.23 | 0.23 | -0.025 (-9.80%) | 4,303,000 |
2 Sep 2020 | MYR | 0.27 | 0.275 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 3,227,200 |
1 Sep 2020 | MYR | 0.265 | 0.29 | 0.235 | 0.27 | 0.27 | +0.01 (+3.85%) | 17,940,000 |
28 Aug 2020 | MYR | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 5,237,800 |
27 Aug 2020 | MYR | 0.26 | 0.28 | 0.245 | 0.26 | 0.26 | -0.005 (-1.89%) | 7,135,600 |
26 Aug 2020 | MYR | 0.27 | 0.325 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 49,579,000 |
25 Aug 2020 | MYR | 0.23 | 0.29 | 0.22 | 0.275 | 0.275 | +0.045 (+19.57%) | 26,455,600 |
24 Aug 2020 | MYR | 0.235 | 0.235 | 0.21 | 0.23 | 0.23 | 0.0 (0.0%) | 5,173,400 |
21 Aug 2020 | MYR | 0.215 | 0.235 | 0.215 | 0.23 | 0.23 | +0.015 (+6.98%) | 6,025,700 |
19 Aug 2020 | MYR | 0.21 | 0.225 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 2,772,500 |
18 Aug 2020 | MYR | 0.235 | 0.235 | 0.21 | 0.21 | 0.21 | -0.025 (-10.64%) | 3,846,200 |
17 Aug 2020 | MYR | 0.205 | 0.245 | 0.2 | 0.235 | 0.235 | +0.035 (+17.50%) | 9,502,600 |
14 Aug 2020 | MYR | 0.225 | 0.225 | 0.2 | 0.2 | 0.2 | -0.02 (-9.09%) | 4,503,900 |
13 Aug 2020 | MYR | 0.22 | 0.23 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 4,075,800 |
12 Aug 2020 | MYR | 0.23 | 0.235 | 0.21 | 0.215 | 0.215 | -0.01 (-4.44%) | 8,797,900 |
11 Aug 2020 | MYR | 0.22 | 0.235 | 0.2 | 0.225 | 0.225 | +0.01 (+4.65%) | 13,052,100 |
10 Aug 2020 | MYR | 0.195 | 0.22 | 0.195 | 0.215 | 0.215 | +0.035 (+19.44%) | 15,788,400 |
7 Aug 2020 | MYR | 0.17 | 0.2 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 14,533,200 |
6 Aug 2020 | MYR | 0.18 | 0.18 | 0.165 | 0.175 | 0.175 | 0.0 (0.0%) | 3,537,500 |
5 Aug 2020 | MYR | 0.19 | 0.195 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 11,033,500 |
4 Aug 2020 | MYR | 0.145 | 0.175 | 0.145 | 0.175 | 0.175 | +0.03 (+20.69%) | 4,854,200 |
3 Aug 2020 | MYR | 0.145 | 0.15 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 1,027,400 |
30 Jul 2020 | MYR | 0.155 | 0.16 | 0.145 | 0.145 | 0.145 | -0.005 (-3.33%) | 1,319,800 |
29 Jul 2020 | MYR | 0.155 | 0.155 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 922,400 |
28 Jul 2020 | MYR | 0.165 | 0.17 | 0.155 | 0.155 | 0.155 | -0.01 (-6.06%) | 3,105,800 |
27 Jul 2020 | MYR | 0.155 | 0.17 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 5,914,000 |
24 Jul 2020 | MYR | 0.14 | 0.155 | 0.14 | 0.155 | 0.155 | +0.01 (+6.90%) | 4,586,800 |
23 Jul 2020 | MYR | 0.15 | 0.15 | 0.14 | 0.145 | 0.145 | -0.01 (-6.45%) | 2,120,900 |
22 Jul 2020 | MYR | 0.155 | 0.16 | 0.15 | 0.155 | 0.155 | +0.005 (+3.33%) | 5,370,400 |