Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2020 | MYR | 0.1425 | 0.1463 | 0.1275 | 0.1275 | 0.1275 | -0.022 (-15%) | 49,728,520 |
17 Nov 2020 | MYR | 0.1613 | 0.1613 | 0.1425 | 0.15 | 0.15 | -0.007 (-4.76%) | 37,133,457 |
16 Nov 2020 | MYR | 0.1388 | 0.165 | 0.1388 | 0.1575 | 0.1575 | +0.022 (+16.67%) | 176,812,089 |
13 Nov 2020 | MYR | 0.1425 | 0.15 | 0.1238 | 0.135 | 0.135 | -0.007 (-5.26%) | 129,975,167 |
12 Nov 2020 | MYR | 0.1688 | 0.18 | 0.1388 | 0.1425 | 0.1425 | -0.022 (-13.64%) | 128,683,967 |
11 Nov 2020 | MYR | 0.1388 | 0.18 | 0.1388 | 0.165 | 0.165 | +0.03 (+22.22%) | 157,179,027 |
10 Nov 2020 | MYR | 0.15 | 0.15 | 0.1313 | 0.135 | 0.135 | -0.019 (-12.22%) | 41,941,456 |
9 Nov 2020 | MYR | 0.12 | 0.1575 | 0.1163 | 0.1538 | 0.1538 | +0.034 (+28.17%) | 166,596,758 |
6 Nov 2020 | MYR | 0.1163 | 0.12 | 0.1125 | 0.12 | 0.12 | +0.004 (+3.18%) | 3,520,132 |
5 Nov 2020 | MYR | 0.12 | 0.12 | 0.1125 | 0.1163 | 0.1163 | 0.0 (0.0%) | 9,023,864 |
4 Nov 2020 | MYR | 0.1125 | 0.12 | 0.1125 | 0.1163 | 0.1163 | 0.0 (0.0%) | 12,397,196 |
3 Nov 2020 | MYR | 0.1125 | 0.1163 | 0.1088 | 0.1163 | 0.1163 | +0.007 (+6.89%) | 4,117,065 |
2 Nov 2020 | MYR | 0.1163 | 0.1163 | 0.105 | 0.1088 | 0.1088 | -0.004 (-3.29%) | 3,594,532 |
30 Oct 2020 | MYR | 0.1163 | 0.12 | 0.1125 | 0.1125 | 0.1125 | -0.007 (-6.25%) | 6,934,131 |
28 Oct 2020 | MYR | 0.1275 | 0.1275 | 0.1163 | 0.12 | 0.12 | -0.004 (-3.07%) | 4,645,198 |
27 Oct 2020 | MYR | 0.12 | 0.1275 | 0.12 | 0.1238 | 0.1238 | +0.007 (+6.45%) | 22,212,527 |
26 Oct 2020 | MYR | 0.12 | 0.1238 | 0.1125 | 0.1163 | 0.1163 | -0.004 (-3.08%) | 4,413,465 |
23 Oct 2020 | MYR | 0.1275 | 0.1275 | 0.1163 | 0.12 | 0.12 | -0.004 (-3.07%) | 5,304,932 |
22 Oct 2020 | MYR | 0.1238 | 0.1275 | 0.12 | 0.1238 | 0.1238 | -0.004 (-2.90%) | 8,006,664 |
21 Oct 2020 | MYR | 0.135 | 0.135 | 0.12 | 0.1275 | 0.1275 | -0.007 (-5.56%) | 8,791,331 |
20 Oct 2020 | MYR | 0.135 | 0.135 | 0.1275 | 0.135 | 0.135 | 0.0 (0.0%) | 9,206,931 |
19 Oct 2020 | MYR | 0.1275 | 0.135 | 0.1275 | 0.135 | 0.135 | +0.007 (+5.88%) | 21,598,661 |
16 Oct 2020 | MYR | 0.1163 | 0.1275 | 0.1163 | 0.1275 | 0.1275 | +0.011 (+9.63%) | 15,414,529 |
15 Oct 2020 | MYR | 0.12 | 0.1238 | 0.1163 | 0.1163 | 0.1163 | -0.004 (-3.08%) | 5,444,798 |
14 Oct 2020 | MYR | 0.1125 | 0.1275 | 0.1088 | 0.12 | 0.12 | +0.004 (+3.18%) | 38,976,390 |
13 Oct 2020 | MYR | 0.12 | 0.12 | 0.1088 | 0.1163 | 0.1163 | 0.0 (0.0%) | 28,044,926 |
12 Oct 2020 | MYR | 0.1313 | 0.135 | 0.1163 | 0.1163 | 0.1163 | -0.015 (-11.42%) | 27,568,793 |
9 Oct 2020 | MYR | 0.15 | 0.165 | 0.1238 | 0.1313 | 0.1313 | -0.019 (-12.47%) | 172,654,623 |
8 Oct 2020 | MYR | 0.1388 | 0.18 | 0.1388 | 0.15 | 0.15 | +0.011 (+8.07%) | 106,049,840 |
7 Oct 2020 | MYR | 0.135 | 0.1425 | 0.135 | 0.1388 | 0.1388 | 0.0 (0.0%) | 1,610,666 |