Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2020 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 1,860,100 |
8 Oct 2020 | MYR | 0.165 | 0.175 | 0.16 | 0.17 | 0.17 | +0.005 (+3.03%) | 3,419,100 |
7 Oct 2020 | MYR | 0.17 | 0.185 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 34,722,400 |
6 Oct 2020 | MYR | 0.18 | 0.18 | 0.165 | 0.175 | 0.175 | 0.0 (0.0%) | 4,157,500 |
5 Oct 2020 | MYR | 0.185 | 0.185 | 0.17 | 0.175 | 0.175 | -0.01 (-5.41%) | 5,736,100 |
2 Oct 2020 | MYR | 0.195 | 0.215 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 40,979,800 |
1 Oct 2020 | MYR | 0.19 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 2,181,400 |
30 Sep 2020 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 1,549,300 |
29 Sep 2020 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 4,208,800 |
28 Sep 2020 | MYR | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 1,632,500 |
25 Sep 2020 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 1,581,700 |
24 Sep 2020 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 4,843,200 |
23 Sep 2020 | MYR | 0.205 | 0.21 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 7,651,100 |
22 Sep 2020 | MYR | 0.21 | 0.215 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 8,202,700 |
21 Sep 2020 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 7,038,400 |
18 Sep 2020 | MYR | 0.215 | 0.22 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 5,555,700 |
17 Sep 2020 | MYR | 0.22 | 0.22 | 0.205 | 0.215 | 0.215 | -0.005 (-2.27%) | 10,863,300 |
15 Sep 2020 | MYR | 0.215 | 0.22 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 7,458,700 |
14 Sep 2020 | MYR | 0.215 | 0.225 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 18,087,000 |
11 Sep 2020 | MYR | 0.215 | 0.23 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 24,727,800 |
10 Sep 2020 | MYR | 0.225 | 0.235 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 19,496,300 |
9 Sep 2020 | MYR | 0.225 | 0.24 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 17,922,200 |
8 Sep 2020 | MYR | 0.225 | 0.255 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 67,158,900 |
7 Sep 2020 | MYR | 0.23 | 0.23 | 0.215 | 0.225 | 0.225 | -0.005 (-2.17%) | 6,616,600 |
4 Sep 2020 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 11,196,800 |
3 Sep 2020 | MYR | 0.24 | 0.24 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 11,152,300 |
2 Sep 2020 | MYR | 0.24 | 0.245 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 16,199,700 |
1 Sep 2020 | MYR | 0.245 | 0.25 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 14,359,300 |
28 Aug 2020 | MYR | 0.245 | 0.255 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 26,937,900 |
27 Aug 2020 | MYR | 0.255 | 0.26 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 14,815,300 |