Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2020 | MYR | 0.215 | 0.225 | 0.2 | 0.205 | 0.205 | -0.005 (-2.38%) | 3,456,400 |
10 Aug 2020 | MYR | 0.21 | 0.21 | 0.195 | 0.21 | 0.21 | +0.015 (+7.69%) | 1,474,900 |
7 Aug 2020 | MYR | 0.215 | 0.22 | 0.195 | 0.195 | 0.195 | -0.02 (-9.30%) | 2,217,800 |
6 Aug 2020 | MYR | 0.225 | 0.225 | 0.205 | 0.215 | 0.215 | -0.005 (-2.27%) | 879,400 |
5 Aug 2020 | MYR | 0.195 | 0.24 | 0.195 | 0.22 | 0.22 | +0.025 (+12.82%) | 7,329,900 |
4 Aug 2020 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,187,100 |
3 Aug 2020 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 1,022,300 |
30 Jul 2020 | MYR | 0.19 | 0.205 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 2,241,700 |
29 Jul 2020 | MYR | 0.205 | 0.205 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 684,900 |
28 Jul 2020 | MYR | 0.19 | 0.21 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 3,024,000 |
27 Jul 2020 | MYR | 0.195 | 0.2 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 1,347,600 |
24 Jul 2020 | MYR | 0.205 | 0.205 | 0.19 | 0.19 | 0.19 | -0.015 (-7.32%) | 1,404,200 |
23 Jul 2020 | MYR | 0.18 | 0.225 | 0.18 | 0.205 | 0.205 | +0.02 (+10.81%) | 6,942,400 |
22 Jul 2020 | MYR | 0.205 | 0.205 | 0.18 | 0.185 | 0.185 | -0.02 (-9.76%) | 3,589,900 |
21 Jul 2020 | MYR | 0.19 | 0.21 | 0.19 | 0.205 | 0.205 | +0.015 (+7.89%) | 3,025,400 |
20 Jul 2020 | MYR | 0.22 | 0.25 | 0.18 | 0.19 | 0.19 | -0.075 (-28.30%) | 15,684,200 |
17 Jul 2020 | MYR | 0.135 | 0.295 | 0.135 | 0.265 | 0.265 | +0.135 (+103.85%) | 30,832,800 |
16 Jul 2020 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 15,000 |
15 Jul 2020 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | -0.005 (-3.70%) | 78,000 |
14 Jul 2020 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 40,000 |
13 Jul 2020 | MYR | 0.135 | 0.145 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 240,000 |
10 Jul 2020 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.01 (-6.90%) | 171,500 |
9 Jul 2020 | MYR | 0.145 | 0.15 | 0.14 | 0.145 | 0.145 | 0.0 (0.0%) | 855,900 |
8 Jul 2020 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.01 (+7.41%) | 792,000 |
7 Jul 2020 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 409,400 |
6 Jul 2020 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.01 (-6.67%) | 416,000 |
3 Jul 2020 | MYR | 0.14 | 0.15 | 0.135 | 0.15 | 0.15 | +0.01 (+7.14%) | 1,287,900 |
2 Jul 2020 | MYR | 0.145 | 0.145 | 0.14 | 0.14 | 0.14 | -0.005 (-3.45%) | 158,000 |
1 Jul 2020 | MYR | 0.145 | 0.15 | 0.145 | 0.145 | 0.145 | -0.01 (-6.45%) | 446,000 |
30 Jun 2020 | MYR | 0.155 | 0.155 | 0.15 | 0.155 | 0.155 | 0.0 (0.0%) | 630,700 |