Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | MYR | 0.195 | 0.195 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 3,838,600 |
27 Aug 2020 | MYR | 0.205 | 0.205 | 0.185 | 0.19 | 0.19 | -0.015 (-7.32%) | 5,958,300 |
26 Aug 2020 | MYR | 0.21 | 0.225 | 0.19 | 0.205 | 0.205 | 0.0 (0.0%) | 23,248,100 |
25 Aug 2020 | MYR | 0.175 | 0.21 | 0.17 | 0.205 | 0.205 | +0.03 (+17.14%) | 16,496,700 |
24 Aug 2020 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 1,446,600 |
21 Aug 2020 | MYR | 0.17 | 0.19 | 0.165 | 0.175 | 0.175 | 0.0 (0.0%) | 5,939,200 |
19 Aug 2020 | MYR | 0.185 | 0.185 | 0.165 | 0.175 | 0.175 | -0.005 (-2.78%) | 3,814,600 |
18 Aug 2020 | MYR | 0.195 | 0.195 | 0.17 | 0.18 | 0.18 | -0.015 (-7.69%) | 5,071,500 |
17 Aug 2020 | MYR | 0.205 | 0.23 | 0.18 | 0.195 | 0.195 | +0.005 (+2.63%) | 35,275,100 |
14 Aug 2020 | MYR | 0.175 | 0.2 | 0.165 | 0.19 | 0.19 | +0.025 (+15.15%) | 25,169,700 |
13 Aug 2020 | MYR | 0.14 | 0.17 | 0.14 | 0.165 | 0.165 | +0.025 (+17.86%) | 15,027,800 |
12 Aug 2020 | MYR | 0.155 | 0.155 | 0.125 | 0.14 | 0.14 | -0.015 (-9.68%) | 6,905,400 |
11 Aug 2020 | MYR | 0.175 | 0.175 | 0.155 | 0.155 | 0.155 | -0.015 (-8.82%) | 6,014,000 |
10 Aug 2020 | MYR | 0.13 | 0.175 | 0.13 | 0.17 | 0.17 | +0.04 (+30.77%) | 21,753,900 |
7 Aug 2020 | MYR | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.0 (0.0%) | 4,057,600 |
6 Aug 2020 | MYR | 0.115 | 0.135 | 0.115 | 0.13 | 0.13 | +0.015 (+13.04%) | 8,667,300 |
5 Aug 2020 | MYR | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 2,335,100 |
4 Aug 2020 | MYR | 0.115 | 0.115 | 0.11 | 0.115 | 0.115 | +0.005 (+4.55%) | 6,685,600 |
3 Aug 2020 | MYR | 0.1 | 0.11 | 0.1 | 0.11 | 0.11 | +0.01 (+10%) | 3,245,500 |
30 Jul 2020 | MYR | 0.11 | 0.11 | 0.1 | 0.1 | 0.1 | -0.01 (-9.09%) | 3,413,500 |
29 Jul 2020 | MYR | 0.11 | 0.11 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 657,200 |
28 Jul 2020 | MYR | 0.105 | 0.11 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 2,670,000 |
27 Jul 2020 | MYR | 0.11 | 0.115 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 1,395,300 |
24 Jul 2020 | MYR | 0.115 | 0.115 | 0.105 | 0.105 | 0.105 | -0.01 (-8.70%) | 918,600 |
23 Jul 2020 | MYR | 0.11 | 0.115 | 0.11 | 0.115 | 0.115 | +0.01 (+9.52%) | 2,744,300 |
22 Jul 2020 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 1,239,500 |
21 Jul 2020 | MYR | 0.115 | 0.115 | 0.11 | 0.11 | 0.11 | -0.005 (-4.35%) | 5,491,400 |
20 Jul 2020 | MYR | 0.115 | 0.12 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 1,444,200 |
17 Jul 2020 | MYR | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 2,694,400 |
16 Jul 2020 | MYR | 0.11 | 0.125 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 9,036,000 |