Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 0.3 | 0.315 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 499,099 |
16 Oct 2020 | MYR | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 674,432 |
15 Oct 2020 | MYR | 0.285 | 0.315 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 1,078,398 |
14 Oct 2020 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 261,266 |
13 Oct 2020 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 318,666 |
12 Oct 2020 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 171,333 |
9 Oct 2020 | MYR | 0.285 | 0.3 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 607,566 |
8 Oct 2020 | MYR | 0.285 | 0.3 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 1,327,698 |
7 Oct 2020 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 123,866 |
6 Oct 2020 | MYR | 0.33 | 0.33 | 0.285 | 0.285 | 0.285 | -0.045 (-13.64%) | 2,520,797 |
5 Oct 2020 | MYR | 0.3 | 0.36 | 0.285 | 0.33 | 0.33 | +0.045 (+15.79%) | 3,843,629 |
2 Oct 2020 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 586,666 |
1 Oct 2020 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 206,666 |
30 Sep 2020 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 1,303,998 |
29 Sep 2020 | MYR | 0.285 | 0.3 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 340,932 |
28 Sep 2020 | MYR | 0.285 | 0.3 | 0.27 | 0.285 | 0.285 | 0.0 (0.0%) | 323,666 |
25 Sep 2020 | MYR | 0.3 | 0.3 | 0.27 | 0.285 | 0.285 | 0.0 (0.0%) | 800,465 |
24 Sep 2020 | MYR | 0.285 | 0.3 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 489,499 |
23 Sep 2020 | MYR | 0.315 | 0.315 | 0.27 | 0.285 | 0.285 | -0.015 (-5%) | 2,721,230 |
22 Sep 2020 | MYR | 0.315 | 0.33 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 820,699 |
21 Sep 2020 | MYR | 0.345 | 0.345 | 0.315 | 0.315 | 0.315 | -0.03 (-8.70%) | 1,414,098 |
18 Sep 2020 | MYR | 0.345 | 0.345 | 0.33 | 0.345 | 0.345 | +0.015 (+4.55%) | 2,393,664 |
17 Sep 2020 | MYR | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -0.03 (-8.33%) | 1,824,164 |
15 Sep 2020 | MYR | 0.375 | 0.375 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 3,756,062 |
14 Sep 2020 | MYR | 0.36 | 0.405 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 19,713,613 |
11 Sep 2020 | MYR | 0.33 | 0.36 | 0.315 | 0.36 | 0.36 | +0.03 (+9.09%) | 1,167,532 |
10 Sep 2020 | MYR | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -0.015 (-4.35%) | 3,833,529 |
9 Sep 2020 | MYR | 0.345 | 0.36 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 1,613,665 |
8 Sep 2020 | MYR | 0.36 | 0.36 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 1,973,531 |
7 Sep 2020 | MYR | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | 0.0 (0.0%) | 692,365 |