Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | MYR | 0.315 | 0.32 | 0.295 | 0.295 | 0.295 | -0.02 (-6.35%) | 10,211,600 |
9 Sep 2020 | MYR | 0.31 | 0.345 | 0.3 | 0.315 | 0.315 | 0.0 (0.0%) | 18,446,600 |
8 Sep 2020 | MYR | 0.315 | 0.32 | 0.295 | 0.315 | 0.315 | 0.0 (0.0%) | 10,748,900 |
7 Sep 2020 | MYR | 0.27 | 0.325 | 0.27 | 0.315 | 0.315 | +0.05 (+18.87%) | 41,283,000 |
4 Sep 2020 | MYR | 0.25 | 0.265 | 0.245 | 0.265 | 0.265 | +0.015 (+6%) | 2,940,400 |
3 Sep 2020 | MYR | 0.26 | 0.265 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 5,190,500 |
2 Sep 2020 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 708,700 |
1 Sep 2020 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | +0.005 (+2.08%) | 272,900 |
28 Aug 2020 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 347,100 |
27 Aug 2020 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 458,300 |
26 Aug 2020 | MYR | 0.245 | 0.245 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 830,500 |
25 Aug 2020 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 462,500 |
24 Aug 2020 | MYR | 0.255 | 0.26 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 1,374,800 |
21 Aug 2020 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 672,200 |
19 Aug 2020 | MYR | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 1,069,200 |
18 Aug 2020 | MYR | 0.27 | 0.27 | 0.25 | 0.255 | 0.255 | +0.01 (+4.08%) | 6,496,200 |
17 Aug 2020 | MYR | 0.235 | 0.25 | 0.235 | 0.245 | 0.245 | +0.015 (+6.52%) | 837,400 |
14 Aug 2020 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 952,700 |
13 Aug 2020 | MYR | 0.245 | 0.25 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 829,000 |
12 Aug 2020 | MYR | 0.245 | 0.245 | 0.23 | 0.245 | 0.245 | -0.01 (-3.92%) | 800,700 |
11 Aug 2020 | MYR | 0.275 | 0.275 | 0.245 | 0.255 | 0.255 | -0.02 (-7.27%) | 3,167,800 |
10 Aug 2020 | MYR | 0.24 | 0.28 | 0.24 | 0.275 | 0.275 | +0.035 (+14.58%) | 8,510,800 |
7 Aug 2020 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 1,230,300 |
6 Aug 2020 | MYR | 0.235 | 0.24 | 0.235 | 0.235 | 0.235 | +0.005 (+2.17%) | 367,000 |
5 Aug 2020 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 406,100 |
4 Aug 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 529,000 |
3 Aug 2020 | MYR | 0.23 | 0.235 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 413,100 |
30 Jul 2020 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 410,100 |
29 Jul 2020 | MYR | 0.245 | 0.245 | 0.225 | 0.23 | 0.23 | -0.015 (-6.12%) | 929,300 |
28 Jul 2020 | MYR | 0.25 | 0.25 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 917,800 |