Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | MYR | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 1,067,400 |
22 Sep 2020 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,064,300 |
21 Sep 2020 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 863,900 |
18 Sep 2020 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 753,500 |
17 Sep 2020 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,173,900 |
15 Sep 2020 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,705,700 |
14 Sep 2020 | MYR | 0.255 | 0.265 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 1,463,000 |
11 Sep 2020 | MYR | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,549,900 |
10 Sep 2020 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 3,162,200 |
9 Sep 2020 | MYR | 0.255 | 0.26 | 0.24 | 0.26 | 0.26 | 0.0 (0.0%) | 7,571,400 |
8 Sep 2020 | MYR | 0.27 | 0.275 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 6,394,000 |
7 Sep 2020 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 3,566,500 |
4 Sep 2020 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 3,485,600 |
3 Sep 2020 | MYR | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 4,976,400 |
2 Sep 2020 | MYR | 0.285 | 0.295 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 8,872,100 |
1 Sep 2020 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 3,023,600 |
28 Aug 2020 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 3,662,900 |
27 Aug 2020 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 6,745,500 |
26 Aug 2020 | MYR | 0.295 | 0.295 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,630,600 |
25 Aug 2020 | MYR | 0.29 | 0.305 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 7,610,700 |
24 Aug 2020 | MYR | 0.295 | 0.3 | 0.285 | 0.29 | 0.29 | -0.01 (-3.33%) | 14,726,000 |
21 Aug 2020 | MYR | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 13,680,900 |
19 Aug 2020 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 8,720,400 |
18 Aug 2020 | MYR | 0.305 | 0.31 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 10,457,800 |
17 Aug 2020 | MYR | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 10,525,700 |
14 Aug 2020 | MYR | 0.31 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 5,799,400 |
13 Aug 2020 | MYR | 0.305 | 0.32 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 9,228,200 |
12 Aug 2020 | MYR | 0.315 | 0.315 | 0.295 | 0.31 | 0.31 | -0.005 (-1.59%) | 10,158,800 |
11 Aug 2020 | MYR | 0.32 | 0.33 | 0.305 | 0.315 | 0.315 | -0.005 (-1.56%) | 10,010,500 |
10 Aug 2020 | MYR | 0.315 | 0.32 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 10,563,400 |