Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2020 | MYR | 0.28 | 0.31 | 0.275 | 0.305 | 0.305 | +0.03 (+10.91%) | 39,120,900 |
30 Jul 2020 | MYR | 0.275 | 0.285 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 19,478,600 |
29 Jul 2020 | MYR | 0.265 | 0.28 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 21,455,400 |
28 Jul 2020 | MYR | 0.245 | 0.27 | 0.245 | 0.26 | 0.26 | +0.015 (+6.12%) | 19,579,000 |
27 Jul 2020 | MYR | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 6,475,500 |
24 Jul 2020 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 7,146,500 |
23 Jul 2020 | MYR | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 6,598,600 |
22 Jul 2020 | MYR | 0.255 | 0.265 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 26,508,300 |
21 Jul 2020 | MYR | 0.245 | 0.26 | 0.245 | 0.255 | 0.255 | +0.015 (+6.25%) | 33,110,900 |
20 Jul 2020 | MYR | 0.24 | 0.25 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 21,986,000 |
17 Jul 2020 | MYR | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | +0.015 (+6.67%) | 10,244,500 |
16 Jul 2020 | MYR | 0.23 | 0.245 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 18,979,600 |
15 Jul 2020 | MYR | 0.23 | 0.235 | 0.22 | 0.235 | 0.235 | +0.01 (+4.44%) | 11,605,800 |
14 Jul 2020 | MYR | 0.245 | 0.245 | 0.215 | 0.225 | 0.225 | -0.02 (-8.16%) | 41,230,600 |
13 Jul 2020 | MYR | 0.22 | 0.25 | 0.22 | 0.245 | 0.245 | +0.03 (+13.95%) | 54,413,100 |
10 Jul 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 7,015,700 |
9 Jul 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 10,388,900 |
8 Jul 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 11,526,700 |
7 Jul 2020 | MYR | 0.225 | 0.23 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 9,601,900 |
6 Jul 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 10,248,400 |
3 Jul 2020 | MYR | 0.22 | 0.225 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 18,180,900 |
2 Jul 2020 | MYR | 0.21 | 0.22 | 0.205 | 0.22 | 0.22 | +0.01 (+4.76%) | 13,214,500 |
1 Jul 2020 | MYR | 0.2 | 0.215 | 0.2 | 0.21 | 0.21 | +0.01 (+5%) | 12,996,100 |
30 Jun 2020 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 5,332,700 |
29 Jun 2020 | MYR | 0.205 | 0.205 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 12,875,700 |
26 Jun 2020 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 8,397,800 |
25 Jun 2020 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 10,622,600 |
24 Jun 2020 | MYR | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 16,829,500 |
23 Jun 2020 | MYR | 0.22 | 0.225 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 10,222,200 |
22 Jun 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 15,380,600 |