Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | MYR | 0.255 | 0.255 | 0.225 | 0.225 | 0.225 | -0.025 (-10%) | 682,500 |
30 Jan 2020 | MYR | 0.26 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 233,700 |
29 Jan 2020 | MYR | 0.26 | 0.285 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 2,093,300 |
28 Jan 2020 | MYR | 0.225 | 0.25 | 0.225 | 0.25 | 0.25 | +0.025 (+11.11%) | 1,646,200 |
24 Jan 2020 | MYR | 0.235 | 0.24 | 0.215 | 0.225 | 0.225 | -0.02 (-8.16%) | 135,800 |
23 Jan 2020 | MYR | 0.225 | 0.25 | 0.225 | 0.245 | 0.245 | +0.01 (+4.26%) | 632,300 |
22 Jan 2020 | MYR | 0.245 | 0.25 | 0.23 | 0.235 | 0.235 | -0.01 (-4.08%) | 520,600 |
21 Jan 2020 | MYR | 0.22 | 0.27 | 0.22 | 0.245 | 0.245 | +0.03 (+13.95%) | 2,761,600 |
20 Jan 2020 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 209,900 |
17 Jan 2020 | MYR | 0.19 | 0.215 | 0.19 | 0.215 | 0.215 | +0.02 (+10.26%) | 214,700 |
16 Jan 2020 | MYR | 0.195 | 0.195 | 0.195 | 0.195 | 0.195 | +0.015 (+8.33%) | 35,000 |
15 Jan 2020 | MYR | 0.195 | 0.2 | 0.18 | 0.18 | 0.18 | -0.015 (-7.69%) | 123,600 |
14 Jan 2020 | MYR | 0.21 | 0.21 | 0.195 | 0.195 | 0.195 | -0.015 (-7.14%) | 195,300 |
13 Jan 2020 | MYR | 0.225 | 0.225 | 0.205 | 0.21 | 0.21 | -0.015 (-6.67%) | 318,200 |
10 Jan 2020 | MYR | 0.205 | 0.235 | 0.205 | 0.225 | 0.225 | +0.02 (+9.76%) | 696,700 |
9 Jan 2020 | MYR | 0.18 | 0.22 | 0.16 | 0.205 | 0.205 | -0.195 (-48.75%) | 748,300 |
8 Jan 2020 | MYR | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 1,164,500 |
7 Jan 2020 | MYR | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | +0.005 (+1.23%) | 285,300 |
6 Jan 2020 | MYR | 0.415 | 0.415 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 358,700 |
3 Jan 2020 | MYR | 0.395 | 0.405 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 234,600 |
2 Jan 2020 | MYR | 0.405 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 415,500 |
31 Dec 2019 | MYR | 0.44 | 0.44 | 0.395 | 0.405 | 0.405 | -0.03 (-6.90%) | 558,500 |
30 Dec 2019 | MYR | 0.42 | 0.445 | 0.41 | 0.435 | 0.435 | +0.025 (+6.10%) | 904,500 |
27 Dec 2019 | MYR | 0.37 | 0.42 | 0.365 | 0.41 | 0.41 | +0.045 (+12.33%) | 828,900 |
26 Dec 2019 | MYR | 0.34 | 0.375 | 0.335 | 0.365 | 0.365 | +0.06 (+19.67%) | 1,241,300 |
24 Dec 2019 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
23 Dec 2019 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
20 Dec 2019 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
19 Dec 2019 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
18 Dec 2019 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 6,800 |