Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | MYR | 0.22 | 0.23 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 10,728,100 |
30 Nov 2020 | MYR | 0.205 | 0.22 | 0.205 | 0.215 | 0.215 | +0.015 (+7.50%) | 13,095,800 |
27 Nov 2020 | MYR | 0.2 | 0.2 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 2,819,400 |
26 Nov 2020 | MYR | 0.19 | 0.2 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 2,683,300 |
25 Nov 2020 | MYR | 0.19 | 0.195 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,636,100 |
24 Nov 2020 | MYR | 0.19 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 2,013,000 |
23 Nov 2020 | MYR | 0.185 | 0.19 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 1,983,800 |
20 Nov 2020 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 3,727,400 |
19 Nov 2020 | MYR | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 3,372,900 |
18 Nov 2020 | MYR | 0.185 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 2,147,800 |
17 Nov 2020 | MYR | 0.19 | 0.195 | 0.18 | 0.185 | 0.185 | -0.005 (-2.63%) | 3,567,900 |
16 Nov 2020 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | +0.005 (+2.70%) | 7,868,400 |
13 Nov 2020 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 2,133,000 |
12 Nov 2020 | MYR | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | +0.005 (+2.86%) | 8,702,900 |
11 Nov 2020 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 1,371,500 |
10 Nov 2020 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 1,743,400 |
9 Nov 2020 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 1,008,000 |
6 Nov 2020 | MYR | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.01 (-5.56%) | 377,300 |
5 Nov 2020 | MYR | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | +0.01 (+5.88%) | 829,800 |
4 Nov 2020 | MYR | 0.17 | 0.185 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 4,088,100 |
3 Nov 2020 | MYR | 0.165 | 0.17 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 611,800 |
2 Nov 2020 | MYR | 0.16 | 0.165 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 478,000 |
30 Oct 2020 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 1,961,700 |
28 Oct 2020 | MYR | 0.17 | 0.17 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 1,074,500 |
27 Oct 2020 | MYR | 0.17 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 753,000 |
26 Oct 2020 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 1,006,700 |
23 Oct 2020 | MYR | 0.185 | 0.185 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 2,804,300 |
22 Oct 2020 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 3,761,400 |
21 Oct 2020 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 543,400 |
20 Oct 2020 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 991,400 |