Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 2.4 | 2.4 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 907,623 |
20 Jul 2020 | MYR | 2.4 | 2.4 | 2.25 | 2.25 | 2.25 | 0.0 (0.0%) | 1,357,636 |
17 Jul 2020 | MYR | 2.1 | 2.4 | 2.1 | 2.25 | 2.25 | +0.15 (+7.14%) | 2,627,293 |
16 Jul 2020 | MYR | 2.25 | 2.4 | 2.1 | 2.1 | 2.1 | -0.15 (-6.67%) | 1,777,926 |
15 Jul 2020 | MYR | 2.55 | 2.55 | 2.1 | 2.25 | 2.25 | -0.3 (-11.76%) | 5,266,993 |
14 Jul 2020 | MYR | 2.4 | 2.85 | 2.4 | 2.55 | 2.55 | +0.15 (+6.25%) | 6,046,496 |
13 Jul 2020 | MYR | 2.7 | 2.85 | 2.4 | 2.4 | 2.4 | -0.3 (-11.11%) | 4,392,173 |
10 Jul 2020 | MYR | 2.85 | 2.85 | 2.55 | 2.7 | 2.7 | -0.15 (-5.26%) | 5,897,986 |
9 Jul 2020 | MYR | 3.15 | 3.15 | 2.7 | 2.85 | 2.85 | -0.15 (-5%) | 10,876,333 |
8 Jul 2020 | MYR | 2.85 | 3.15 | 2.7 | 3 | 3 | +0.15 (+5.26%) | 6,075,973 |
7 Jul 2020 | MYR | 3 | 3 | 2.7 | 2.85 | 2.85 | 0.0 (0.0%) | 7,671,219 |
6 Jul 2020 | MYR | 3 | 3 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 2,230,543 |
3 Jul 2020 | MYR | 3 | 3.15 | 2.7 | 2.85 | 2.85 | -0.3 (-9.52%) | 4,476,829 |
2 Jul 2020 | MYR | 3 | 3.45 | 2.85 | 3.15 | 3.15 | +0.15 (+5%) | 13,244,013 |
1 Jul 2020 | MYR | 2.85 | 3 | 2.55 | 3 | 3 | -0.15 (-4.76%) | 13,324,876 |
30 Jun 2020 | MYR | 4.2 | 4.35 | 3.15 | 3.15 | 3.15 | -1.05 (-25%) | 15,772,919 |
29 Jun 2020 | MYR | 3.6 | 4.5 | 3.6 | 4.2 | 4.2 | +0.9 (+27.27%) | 22,926,396 |
26 Jun 2020 | MYR | 2.85 | 3.3 | 2.7 | 3.3 | 3.3 | +0.6 (+22.22%) | 6,260,029 |
25 Jun 2020 | MYR | 2.55 | 2.85 | 2.4 | 2.7 | 2.7 | 0.0 (0.0%) | 5,796,559 |
24 Jun 2020 | MYR | 3.3 | 3.45 | 2.55 | 2.7 | 2.7 | -0.6 (-18.18%) | 8,498,343 |
23 Jun 2020 | MYR | 3.75 | 3.75 | 3 | 3.3 | 3.3 | -0.45 (-12%) | 9,037,923 |
22 Jun 2020 | MYR | 4.2 | 4.2 | 3.6 | 3.75 | 3.75 | -0.3 (-7.41%) | 3,856,656 |
19 Jun 2020 | MYR | 3.9 | 4.2 | 3.9 | 4.05 | 4.05 | +0.3 (+8%) | 4,717,003 |
18 Jun 2020 | MYR | 3.9 | 4.05 | 3.75 | 3.75 | 3.75 | -0.15 (-3.85%) | 1,554,736 |
17 Jun 2020 | MYR | 4.35 | 4.5 | 3.75 | 3.9 | 3.9 | -0.45 (-10.34%) | 10,320,123 |
16 Jun 2020 | MYR | 4.2 | 4.95 | 4.05 | 4.35 | 4.35 | +0.3 (+7.41%) | 17,355,746 |
15 Jun 2020 | MYR | 4.5 | 4.65 | 3.9 | 4.05 | 4.05 | -0.3 (-6.90%) | 11,190,589 |
12 Jun 2020 | MYR | 4.5 | 4.65 | 3.9 | 4.35 | 4.35 | -0.45 (-9.38%) | 14,318,489 |
11 Jun 2020 | MYR | 4.35 | 5.85 | 4.35 | 4.8 | 4.8 | +1.05 (+28%) | 24,839,269 |
10 Jun 2020 | MYR | 3.15 | 4.05 | 3 | 3.75 | 3.75 | +0.6 (+19.05%) | 8,812,573 |