Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | MYR | 0.135 | 0.135 | 0.115 | 0.115 | 0.115 | -0.02 (-14.81%) | 3,987,300 |
9 Sep 2020 | MYR | 0.13 | 0.14 | 0.125 | 0.135 | 0.135 | 0.0 (0.0%) | 4,215,000 |
8 Sep 2020 | MYR | 0.145 | 0.145 | 0.125 | 0.135 | 0.135 | -0.01 (-6.90%) | 3,973,100 |
7 Sep 2020 | MYR | 0.145 | 0.155 | 0.135 | 0.145 | 0.145 | +0.005 (+3.57%) | 12,219,100 |
4 Sep 2020 | MYR | 0.125 | 0.145 | 0.12 | 0.14 | 0.14 | +0.01 (+7.69%) | 5,309,700 |
3 Sep 2020 | MYR | 0.135 | 0.14 | 0.125 | 0.13 | 0.13 | -0.01 (-7.14%) | 2,810,900 |
2 Sep 2020 | MYR | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 0.0 (0.0%) | 4,331,800 |
1 Sep 2020 | MYR | 0.135 | 0.14 | 0.125 | 0.14 | 0.14 | +0.005 (+3.70%) | 5,547,200 |
28 Aug 2020 | MYR | 0.14 | 0.14 | 0.13 | 0.135 | 0.135 | -0.005 (-3.57%) | 3,873,700 |
27 Aug 2020 | MYR | 0.15 | 0.15 | 0.135 | 0.14 | 0.14 | -0.01 (-6.67%) | 8,242,400 |
26 Aug 2020 | MYR | 0.135 | 0.15 | 0.13 | 0.15 | 0.15 | +0.015 (+11.11%) | 18,523,100 |
25 Aug 2020 | MYR | 0.14 | 0.14 | 0.13 | 0.135 | 0.135 | -0.005 (-3.57%) | 9,062,200 |
24 Aug 2020 | MYR | 0.155 | 0.155 | 0.135 | 0.14 | 0.14 | -0.01 (-6.67%) | 14,573,600 |
21 Aug 2020 | MYR | 0.125 | 0.175 | 0.125 | 0.15 | 0.15 | +0.03 (+25%) | 68,431,100 |
19 Aug 2020 | MYR | 0.12 | 0.135 | 0.11 | 0.12 | 0.12 | 0.0 (0.0%) | 14,088,000 |
18 Aug 2020 | MYR | 0.11 | 0.125 | 0.11 | 0.12 | 0.12 | +0.01 (+9.09%) | 7,803,500 |
17 Aug 2020 | MYR | 0.115 | 0.115 | 0.1 | 0.11 | 0.11 | -0.005 (-4.35%) | 2,624,100 |
14 Aug 2020 | MYR | 0.12 | 0.12 | 0.105 | 0.115 | 0.115 | -0.005 (-4.17%) | 9,240,000 |
13 Aug 2020 | MYR | 0.105 | 0.125 | 0.105 | 0.12 | 0.12 | +0.02 (+20%) | 16,131,000 |
12 Aug 2020 | MYR | 0.1 | 0.1 | 0.09 | 0.1 | 0.1 | -0.005 (-4.76%) | 6,240,700 |
11 Aug 2020 | MYR | 0.11 | 0.11 | 0.095 | 0.105 | 0.105 | 0.0 (0.0%) | 6,503,100 |
10 Aug 2020 | MYR | 0.1 | 0.11 | 0.095 | 0.105 | 0.105 | +0.01 (+10.53%) | 6,821,400 |
7 Aug 2020 | MYR | 0.095 | 0.11 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 13,955,400 |
6 Aug 2020 | MYR | 0.095 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 3,549,200 |
5 Aug 2020 | MYR | 0.085 | 0.095 | 0.08 | 0.095 | 0.095 | +0.01 (+11.76%) | 4,674,600 |
4 Aug 2020 | MYR | 0.08 | 0.085 | 0.075 | 0.085 | 0.085 | 0.0 (0.0%) | 2,904,700 |
3 Aug 2020 | MYR | 0.085 | 0.085 | 0.075 | 0.085 | 0.085 | 0.0 (0.0%) | 3,597,700 |
30 Jul 2020 | MYR | 0.09 | 0.09 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 2,192,600 |
29 Jul 2020 | MYR | 0.095 | 0.1 | 0.08 | 0.085 | 0.085 | -0.01 (-10.53%) | 6,451,900 |
28 Jul 2020 | MYR | 0.08 | 0.095 | 0.08 | 0.095 | 0.095 | +0.015 (+18.75%) | 6,398,800 |