Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2020 | MYR | 0.145 | 0.16 | 0.145 | 0.155 | 0.155 | +0.01 (+6.90%) | 3,553,300 |
26 Jun 2020 | MYR | 0.115 | 0.145 | 0.115 | 0.145 | 0.145 | +0.015 (+11.54%) | 1,845,300 |
25 Jun 2020 | MYR | 0.12 | 0.13 | 0.115 | 0.13 | 0.13 | 0.0 (0.0%) | 139,000 |
24 Jun 2020 | MYR | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.0 (0.0%) | 5,800 |
23 Jun 2020 | MYR | 0.125 | 0.13 | 0.12 | 0.13 | 0.13 | +0.005 (+4%) | 202,900 |
22 Jun 2020 | MYR | 0.115 | 0.13 | 0.115 | 0.125 | 0.125 | +0.005 (+4.17%) | 254,500 |
19 Jun 2020 | MYR | 0.115 | 0.12 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 140,000 |
18 Jun 2020 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 103,000 |
17 Jun 2020 | MYR | 0.115 | 0.14 | 0.115 | 0.125 | 0.125 | +0.01 (+8.70%) | 1,118,900 |
16 Jun 2020 | MYR | 0.11 | 0.115 | 0.11 | 0.115 | 0.115 | +0.005 (+4.55%) | 211,400 |
15 Jun 2020 | MYR | 0.115 | 0.12 | 0.105 | 0.11 | 0.11 | -0.01 (-8.33%) | 302,500 |
12 Jun 2020 | MYR | 0.12 | 0.12 | 0.115 | 0.12 | 0.12 | -0.01 (-7.69%) | 246,000 |
11 Jun 2020 | MYR | 0.135 | 0.135 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 950,800 |
10 Jun 2020 | MYR | 0.125 | 0.15 | 0.12 | 0.135 | 0.135 | +0.005 (+3.85%) | 3,222,400 |
9 Jun 2020 | MYR | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
5 Jun 2020 | MYR | 0.125 | 0.13 | 0.125 | 0.13 | 0.13 | +0.01 (+8.33%) | 89,900 |
4 Jun 2020 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +0.005 (+4.35%) | 53,000 |
3 Jun 2020 | MYR | 0.125 | 0.135 | 0.115 | 0.115 | 0.115 | -0.01 (-8%) | 140,200 |
2 Jun 2020 | MYR | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.125 | 0.125 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 277,200 |
28 May 2020 | MYR | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | +0.005 (+4%) | 39,300 |
27 May 2020 | MYR | 0.135 | 0.135 | 0.125 | 0.125 | 0.125 | -0.01 (-7.41%) | 109,000 |
22 May 2020 | MYR | 0.135 | 0.135 | 0.12 | 0.135 | 0.135 | -0.01 (-6.90%) | 746,000 |
21 May 2020 | MYR | 0.14 | 0.145 | 0.14 | 0.145 | 0.145 | +0.01 (+7.41%) | 252,200 |
20 May 2020 | MYR | 0.14 | 0.14 | 0.135 | 0.135 | 0.135 | -0.005 (-3.57%) | 473,800 |
19 May 2020 | MYR | 0.135 | 0.155 | 0.13 | 0.14 | 0.14 | +0.005 (+3.70%) | 5,431,900 |
18 May 2020 | MYR | 0.13 | 0.135 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 868,500 |
15 May 2020 | MYR | 0.14 | 0.14 | 0.13 | 0.135 | 0.135 | 0.0 (0.0%) | 522,600 |
14 May 2020 | MYR | 0.135 | 0.15 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 4,476,500 |
13 May 2020 | MYR | 0.125 | 0.15 | 0.12 | 0.135 | 0.135 | +0.015 (+12.50%) | 1,336,500 |