Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 0.295 | 0.305 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 18,561,500 |
16 Oct 2020 | MYR | 0.285 | 0.3 | 0.28 | 0.295 | 0.295 | +0.015 (+5.36%) | 22,979,100 |
15 Oct 2020 | MYR | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 17,240,600 |
14 Oct 2020 | MYR | 0.31 | 0.315 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 24,257,500 |
13 Oct 2020 | MYR | 0.28 | 0.31 | 0.275 | 0.305 | 0.305 | +0.025 (+8.93%) | 34,473,000 |
12 Oct 2020 | MYR | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 13,441,000 |
9 Oct 2020 | MYR | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 4,633,600 |
8 Oct 2020 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 3,756,300 |
7 Oct 2020 | MYR | 0.265 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 4,688,600 |
6 Oct 2020 | MYR | 0.27 | 0.29 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 13,707,400 |
5 Oct 2020 | MYR | 0.26 | 0.275 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 5,182,300 |
2 Oct 2020 | MYR | 0.28 | 0.28 | 0.255 | 0.265 | 0.265 | -0.01 (-3.64%) | 11,266,400 |
1 Oct 2020 | MYR | 0.275 | 0.29 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 9,136,900 |
30 Sep 2020 | MYR | 0.295 | 0.295 | 0.27 | 0.275 | 0.275 | -0.025 (-8.33%) | 18,638,100 |
29 Sep 2020 | MYR | 0.265 | 0.3 | 0.26 | 0.3 | 0.3 | +0.035 (+13.21%) | 42,571,000 |
28 Sep 2020 | MYR | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | +0.01 (+3.92%) | 5,194,700 |
25 Sep 2020 | MYR | 0.24 | 0.26 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 5,953,900 |
24 Sep 2020 | MYR | 0.245 | 0.25 | 0.235 | 0.24 | 0.24 | -0.01 (-4%) | 9,023,500 |
23 Sep 2020 | MYR | 0.26 | 0.27 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 7,351,200 |
22 Sep 2020 | MYR | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 5,458,500 |
21 Sep 2020 | MYR | 0.275 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 12,888,200 |
18 Sep 2020 | MYR | 0.28 | 0.285 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 8,325,500 |
17 Sep 2020 | MYR | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 7,910,500 |
15 Sep 2020 | MYR | 0.3 | 0.305 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 11,482,600 |
14 Sep 2020 | MYR | 0.29 | 0.31 | 0.285 | 0.3 | 0.3 | +0.015 (+5.26%) | 18,920,700 |
11 Sep 2020 | MYR | 0.275 | 0.29 | 0.265 | 0.285 | 0.285 | +0.01 (+3.64%) | 14,355,100 |
10 Sep 2020 | MYR | 0.295 | 0.3 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 12,726,500 |
9 Sep 2020 | MYR | 0.285 | 0.295 | 0.27 | 0.29 | 0.29 | -0.005 (-1.69%) | 10,637,600 |
8 Sep 2020 | MYR | 0.315 | 0.32 | 0.285 | 0.295 | 0.295 | -0.02 (-6.35%) | 9,583,800 |
7 Sep 2020 | MYR | 0.32 | 0.335 | 0.31 | 0.315 | 0.315 | -0.01 (-3.08%) | 6,394,000 |