Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2020 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 512,100 |
25 Sep 2020 | MYR | 0.34 | 0.35 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 760,800 |
24 Sep 2020 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.015 (-4.23%) | 759,300 |
23 Sep 2020 | MYR | 0.36 | 0.36 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,260,900 |
22 Sep 2020 | MYR | 0.365 | 0.365 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 443,000 |
21 Sep 2020 | MYR | 0.37 | 0.375 | 0.365 | 0.365 | 0.365 | -0.005 (-1.35%) | 908,900 |
18 Sep 2020 | MYR | 0.375 | 0.375 | 0.37 | 0.37 | 0.37 | 0.0 (0.0%) | 900,000 |
17 Sep 2020 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 441,600 |
15 Sep 2020 | MYR | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 729,000 |
14 Sep 2020 | MYR | 0.37 | 0.375 | 0.365 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,192,300 |
11 Sep 2020 | MYR | 0.36 | 0.375 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 766,400 |
10 Sep 2020 | MYR | 0.38 | 0.38 | 0.365 | 0.365 | 0.365 | -0.01 (-2.67%) | 2,345,600 |
9 Sep 2020 | MYR | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 1,146,000 |
8 Sep 2020 | MYR | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,971,100 |
7 Sep 2020 | MYR | 0.375 | 0.385 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 842,100 |
4 Sep 2020 | MYR | 0.375 | 0.385 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 2,591,400 |
3 Sep 2020 | MYR | 0.395 | 0.4 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,793,800 |
2 Sep 2020 | MYR | 0.41 | 0.415 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 3,062,400 |
1 Sep 2020 | MYR | 0.395 | 0.425 | 0.385 | 0.405 | 0.405 | +0.02 (+5.19%) | 13,806,200 |
28 Aug 2020 | MYR | 0.38 | 0.39 | 0.375 | 0.385 | 0.385 | +0.015 (+4.05%) | 2,560,200 |
27 Aug 2020 | MYR | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,499,800 |
26 Aug 2020 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 803,100 |
25 Aug 2020 | MYR | 0.385 | 0.385 | 0.37 | 0.375 | 0.375 | -0.01 (-2.60%) | 1,339,000 |
24 Aug 2020 | MYR | 0.38 | 0.395 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 3,059,000 |
21 Aug 2020 | MYR | 0.375 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 1,137,900 |
19 Aug 2020 | MYR | 0.37 | 0.385 | 0.37 | 0.38 | 0.38 | +0.01 (+2.70%) | 3,095,600 |
18 Aug 2020 | MYR | 0.375 | 0.375 | 0.365 | 0.37 | 0.37 | -0.005 (-1.33%) | 1,905,800 |
17 Aug 2020 | MYR | 0.37 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 444,900 |
14 Aug 2020 | MYR | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,892,800 |
13 Aug 2020 | MYR | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 0.0 (0.0%) | 999,600 |