Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2020 | MYR | 0.09 | 0.09 | 0.0863 | 0.0863 | 0.0863 | -0.007 (-8.00%) | 6,677,464 |
21 Feb 2020 | MYR | 0.0975 | 0.0975 | 0.09 | 0.0938 | 0.0938 | -0.004 (-3.79%) | 1,253,999 |
20 Feb 2020 | MYR | 0.09 | 0.0975 | 0.09 | 0.0975 | 0.0975 | +0.007 (+8.33%) | 1,454,132 |
19 Feb 2020 | MYR | 0.09 | 0.09 | 0.0863 | 0.09 | 0.09 | 0.0 (0.0%) | 3,671,999 |
18 Feb 2020 | MYR | 0.0975 | 0.0975 | 0.09 | 0.09 | 0.09 | -0.035 (-28.00%) | 2,777,332 |
17 Feb 2020 | MYR | 0.145 | 0.15 | 0.125 | 0.125 | 0.125 | -0.02 (-13.79%) | 7,350,300 |
14 Feb 2020 | MYR | 0.14 | 0.15 | 0.13 | 0.145 | 0.145 | +0.005 (+3.57%) | 10,030,900 |
13 Feb 2020 | MYR | 0.125 | 0.145 | 0.12 | 0.14 | 0.14 | +0.015 (+12%) | 11,301,300 |
12 Feb 2020 | MYR | 0.115 | 0.125 | 0.115 | 0.125 | 0.125 | +0.015 (+13.64%) | 5,018,400 |
11 Feb 2020 | MYR | 0.105 | 0.115 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 328,900 |
10 Feb 2020 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 20,000 |
7 Feb 2020 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 140,000 |
6 Feb 2020 | MYR | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 590,900 |
5 Feb 2020 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 396,000 |
4 Feb 2020 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 280,000 |
3 Feb 2020 | MYR | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 700,100 |
31 Jan 2020 | MYR | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 2,304,600 |
30 Jan 2020 | MYR | 0.11 | 0.115 | 0.11 | 0.115 | 0.115 | +0.005 (+4.55%) | 1,088,900 |
29 Jan 2020 | MYR | 0.11 | 0.115 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 1,779,000 |
28 Jan 2020 | MYR | 0.115 | 0.115 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 1,758,000 |
24 Jan 2020 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 1,025,400 |
23 Jan 2020 | MYR | 0.115 | 0.115 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 1,926,800 |
22 Jan 2020 | MYR | 0.115 | 0.115 | 0.11 | 0.115 | 0.115 | -0.005 (-4.17%) | 3,632,400 |
21 Jan 2020 | MYR | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +0.015 (+14.29%) | 3,633,500 |
20 Jan 2020 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 430,000 |
17 Jan 2020 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 941,900 |
16 Jan 2020 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 1,679,000 |
15 Jan 2020 | MYR | 0.105 | 0.11 | 0.105 | 0.11 | 0.11 | +0.01 (+10%) | 2,423,600 |
14 Jan 2020 | MYR | 0.105 | 0.105 | 0.1 | 0.1 | 0.1 | -0.005 (-4.76%) | 1,572,000 |
13 Jan 2020 | MYR | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 1,069,000 |