Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2020 | MYR | 0.1463 | 0.1538 | 0.135 | 0.1388 | 0.1388 | -0.007 (-5.13%) | 8,634,797 |
5 Oct 2020 | MYR | 0.135 | 0.1463 | 0.1275 | 0.1463 | 0.1463 | +0.011 (+8.37%) | 7,341,998 |
2 Oct 2020 | MYR | 0.1313 | 0.1463 | 0.1275 | 0.135 | 0.135 | 0.0 (0.0%) | 6,572,665 |
1 Oct 2020 | MYR | 0.135 | 0.1425 | 0.1313 | 0.135 | 0.135 | 0.0 (0.0%) | 4,432,398 |
30 Sep 2020 | MYR | 0.15 | 0.15 | 0.1313 | 0.135 | 0.135 | -0.015 (-10.00%) | 6,671,998 |
29 Sep 2020 | MYR | 0.1575 | 0.1575 | 0.15 | 0.15 | 0.15 | -0.007 (-4.76%) | 5,318,398 |
28 Sep 2020 | MYR | 0.1613 | 0.1688 | 0.15 | 0.1575 | 0.1575 | -0.004 (-2.36%) | 6,816,398 |
25 Sep 2020 | MYR | 0.1688 | 0.1725 | 0.1575 | 0.1613 | 0.1613 | -0.015 (-8.51%) | 5,034,932 |
24 Sep 2020 | MYR | 0.165 | 0.1763 | 0.1575 | 0.1763 | 0.1763 | +0.011 (+6.85%) | 6,355,998 |
23 Sep 2020 | MYR | 0.1875 | 0.1875 | 0.1613 | 0.165 | 0.165 | -0.022 (-12%) | 5,894,931 |
22 Sep 2020 | MYR | 0.1838 | 0.1875 | 0.1725 | 0.1875 | 0.1875 | +0.007 (+4.17%) | 5,340,931 |
21 Sep 2020 | MYR | 0.195 | 0.195 | 0.1725 | 0.18 | 0.18 | -0.015 (-7.69%) | 6,179,198 |
18 Sep 2020 | MYR | 0.195 | 0.2025 | 0.1875 | 0.195 | 0.195 | 0.0 (0.0%) | 4,869,332 |
17 Sep 2020 | MYR | 0.21 | 0.21 | 0.1913 | 0.195 | 0.195 | -0.007 (-3.70%) | 4,093,598 |
15 Sep 2020 | MYR | 0.2175 | 0.2175 | 0.2025 | 0.2025 | 0.2025 | -0.015 (-6.90%) | 5,922,665 |
14 Sep 2020 | MYR | 0.1988 | 0.225 | 0.195 | 0.2175 | 0.2175 | +0.019 (+9.41%) | 12,937,863 |
11 Sep 2020 | MYR | 0.18 | 0.1988 | 0.1688 | 0.1988 | 0.1988 | +0.015 (+8.16%) | 7,966,664 |
10 Sep 2020 | MYR | 0.195 | 0.1988 | 0.18 | 0.1838 | 0.1838 | -0.011 (-5.74%) | 5,711,065 |
9 Sep 2020 | MYR | 0.1913 | 0.195 | 0.1838 | 0.195 | 0.195 | -0.004 (-1.91%) | 12,301,330 |
8 Sep 2020 | MYR | 0.2138 | 0.2138 | 0.1988 | 0.1988 | 0.1988 | -0.015 (-7.02%) | 8,545,864 |
7 Sep 2020 | MYR | 0.225 | 0.2288 | 0.21 | 0.2138 | 0.2138 | -0.011 (-4.98%) | 17,074,395 |
4 Sep 2020 | MYR | 0.2138 | 0.2325 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 15,234,662 |
3 Sep 2020 | MYR | 0.2625 | 0.2625 | 0.225 | 0.225 | 0.225 | -0.026 (-10.47%) | 27,375,859 |
2 Sep 2020 | MYR | 0.285 | 0.2925 | 0.2475 | 0.2513 | 0.2513 | -0.03 (-10.66%) | 79,529,846 |
1 Sep 2020 | MYR | 0.27 | 0.2813 | 0.255 | 0.2813 | 0.2813 | +0.022 (+8.69%) | 39,068,123 |
28 Aug 2020 | MYR | 0.2625 | 0.27 | 0.2513 | 0.2588 | 0.2588 | 0.0 (0.0%) | 30,066,925 |
27 Aug 2020 | MYR | 0.2775 | 0.2775 | 0.255 | 0.2588 | 0.2588 | -0.011 (-4.15%) | 25,025,860 |
26 Aug 2020 | MYR | 0.2438 | 0.2813 | 0.24 | 0.27 | 0.27 | +0.03 (+12.50%) | 61,500,517 |
25 Aug 2020 | MYR | 0.2625 | 0.2625 | 0.2325 | 0.24 | 0.24 | -0.019 (-7.26%) | 8,528,131 |
24 Aug 2020 | MYR | 0.27 | 0.2775 | 0.255 | 0.2588 | 0.2588 | -0.004 (-1.41%) | 9,669,197 |