Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | MYR | 0.245 | 0.255 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 19,710,900 |
4 Aug 2020 | MYR | 0.275 | 0.275 | 0.23 | 0.245 | 0.245 | -0.02 (-7.55%) | 70,195,300 |
3 Aug 2020 | MYR | 0.245 | 0.265 | 0.245 | 0.265 | 0.265 | +0.025 (+10.42%) | 97,980,800 |
30 Jul 2020 | MYR | 0.225 | 0.245 | 0.22 | 0.24 | 0.24 | +0.015 (+6.67%) | 70,996,500 |
29 Jul 2020 | MYR | 0.22 | 0.225 | 0.21 | 0.225 | 0.225 | 0.0 (0.0%) | 36,587,200 |
28 Jul 2020 | MYR | 0.2 | 0.225 | 0.2 | 0.225 | 0.225 | +0.03 (+15.38%) | 100,508,400 |
27 Jul 2020 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 8,599,000 |
24 Jul 2020 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 3,092,000 |
23 Jul 2020 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 12,751,400 |
22 Jul 2020 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 12,930,000 |
21 Jul 2020 | MYR | 0.195 | 0.205 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 13,685,000 |
20 Jul 2020 | MYR | 0.2 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 7,700,100 |
17 Jul 2020 | MYR | 0.2 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 10,933,900 |
16 Jul 2020 | MYR | 0.205 | 0.21 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 27,199,300 |
15 Jul 2020 | MYR | 0.195 | 0.21 | 0.19 | 0.2 | 0.2 | +0.005 (+2.56%) | 35,615,000 |
14 Jul 2020 | MYR | 0.2 | 0.205 | 0.19 | 0.195 | 0.195 | -0.01 (-4.88%) | 26,654,800 |
13 Jul 2020 | MYR | 0.19 | 0.21 | 0.185 | 0.205 | 0.205 | +0.02 (+10.81%) | 48,238,900 |
10 Jul 2020 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 6,281,700 |
9 Jul 2020 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 24,705,700 |
8 Jul 2020 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | -0.005 (-2.63%) | 5,181,700 |
7 Jul 2020 | MYR | 0.195 | 0.2 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 31,780,600 |
6 Jul 2020 | MYR | 0.195 | 0.2 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 12,410,900 |
3 Jul 2020 | MYR | 0.185 | 0.195 | 0.18 | 0.195 | 0.195 | +0.015 (+8.33%) | 29,604,300 |
2 Jul 2020 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 15,383,900 |
1 Jul 2020 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 20,098,100 |
30 Jun 2020 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 13,986,500 |
29 Jun 2020 | MYR | 0.18 | 0.185 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 11,940,800 |
26 Jun 2020 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.01 (-5.26%) | 11,289,800 |
25 Jun 2020 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | 0.0 (0.0%) | 14,297,300 |
24 Jun 2020 | MYR | 0.2 | 0.2 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 13,653,700 |