Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | MYR | 0.2475 | 0.2888 | 0.2475 | 0.2625 | 0.2625 | +0.022 (+9.38%) | 41,443,456 |
19 Aug 2020 | MYR | 0.225 | 0.255 | 0.21 | 0.24 | 0.24 | +0.015 (+6.67%) | 39,031,723 |
18 Aug 2020 | MYR | 0.18 | 0.225 | 0.18 | 0.225 | 0.225 | +0.045 (+25%) | 22,412,794 |
17 Aug 2020 | MYR | 0.2025 | 0.2138 | 0.1725 | 0.18 | 0.18 | -0.015 (-7.69%) | 22,431,461 |
14 Aug 2020 | MYR | 0.2363 | 0.24 | 0.1875 | 0.195 | 0.195 | -0.041 (-17.48%) | 26,040,793 |
13 Aug 2020 | MYR | 0.2513 | 0.2738 | 0.2363 | 0.2363 | 0.2363 | -0.019 (-7.33%) | 12,536,930 |
12 Aug 2020 | MYR | 0.2963 | 0.2963 | 0.225 | 0.255 | 0.255 | -0.045 (-15%) | 43,875,989 |
11 Aug 2020 | MYR | 0.3338 | 0.3338 | 0.2925 | 0.3 | 0.3 | -0.026 (-8.06%) | 24,522,127 |
10 Aug 2020 | MYR | 0.3675 | 0.3713 | 0.2888 | 0.3263 | 0.3263 | +0.004 (+1.18%) | 79,833,980 |
7 Aug 2020 | MYR | 0.2363 | 0.4313 | 0.2363 | 0.3225 | 0.3225 | +0.094 (+40.95%) | 270,431,265 |
6 Aug 2020 | MYR | 0.24 | 0.24 | 0.225 | 0.2288 | 0.2288 | -0.011 (-4.67%) | 36,093,057 |
5 Aug 2020 | MYR | 0.24 | 0.24 | 0.2175 | 0.24 | 0.24 | 0.0 (0.0%) | 45,904,121 |
4 Aug 2020 | MYR | 0.2513 | 0.2588 | 0.1838 | 0.24 | 0.24 | -0.007 (-3.03%) | 153,209,828 |
3 Aug 2020 | MYR | 0.24 | 0.2738 | 0.24 | 0.2475 | 0.2475 | +0.015 (+6.45%) | 187,991,553 |
30 Jul 2020 | MYR | 0.2025 | 0.27 | 0.195 | 0.2325 | 0.2325 | +0.03 (+14.81%) | 114,613,171 |
29 Jul 2020 | MYR | 0.195 | 0.2063 | 0.1913 | 0.2025 | 0.2025 | +0.004 (+1.86%) | 103,285,707 |
28 Jul 2020 | MYR | 0.18 | 0.21 | 0.18 | 0.1988 | 0.1988 | +0.022 (+12.76%) | 200,793,816 |
27 Jul 2020 | MYR | 0.165 | 0.18 | 0.1425 | 0.1763 | 0.1763 | +0.011 (+6.85%) | 204,654,482 |
24 Jul 2020 | MYR | 0.1388 | 0.1763 | 0.1388 | 0.165 | 0.165 | +0.03 (+22.22%) | 326,724,718 |
23 Jul 2020 | MYR | 0.0938 | 0.1425 | 0.0938 | 0.135 | 0.135 | +0.045 (+50.00%) | 130,394,500 |
22 Jul 2020 | MYR | 0.0975 | 0.0975 | 0.09 | 0.09 | 0.09 | -0.007 (-7.69%) | 8,184,931 |
21 Jul 2020 | MYR | 0.1013 | 0.1088 | 0.0938 | 0.0975 | 0.0975 | 0.0 (0.0%) | 12,718,530 |
20 Jul 2020 | MYR | 0.105 | 0.1088 | 0.0975 | 0.0975 | 0.0975 | -0.011 (-10.39%) | 15,755,596 |
17 Jul 2020 | MYR | 0.0975 | 0.1125 | 0.0975 | 0.1088 | 0.1088 | +0.011 (+11.59%) | 36,047,990 |
16 Jul 2020 | MYR | 0.0975 | 0.105 | 0.0975 | 0.0975 | 0.0975 | -0.004 (-3.75%) | 9,443,197 |
15 Jul 2020 | MYR | 0.1013 | 0.105 | 0.0975 | 0.1013 | 0.1013 | 0.0 (0.0%) | 2,594,132 |
14 Jul 2020 | MYR | 0.1013 | 0.105 | 0.0975 | 0.1013 | 0.1013 | 0.0 (0.0%) | 24,017,327 |
13 Jul 2020 | MYR | 0.09 | 0.1013 | 0.09 | 0.1013 | 0.1013 | +0.011 (+12.56%) | 11,484,130 |
10 Jul 2020 | MYR | 0.09 | 0.0938 | 0.09 | 0.09 | 0.09 | +0.004 (+4.29%) | 3,081,332 |
9 Jul 2020 | MYR | 0.0863 | 0.0938 | 0.0863 | 0.0863 | 0.0863 | -0.004 (-4.11%) | 2,422,266 |