Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2020 | MYR | 0.24 | 0.28 | 0.24 | 0.275 | 0.275 | +0.025 (+10%) | 18,857,600 |
9 Mar 2020 | MYR | 0.285 | 0.285 | 0.245 | 0.25 | 0.25 | -0.05 (-16.67%) | 32,314,300 |
6 Mar 2020 | MYR | 0.325 | 0.325 | 0.3 | 0.3 | 0.3 | -0.03 (-9.09%) | 21,163,300 |
5 Mar 2020 | MYR | 0.34 | 0.345 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 22,406,000 |
4 Mar 2020 | MYR | 0.325 | 0.34 | 0.315 | 0.335 | 0.335 | +0.01 (+3.08%) | 26,812,800 |
3 Mar 2020 | MYR | 0.35 | 0.36 | 0.325 | 0.325 | 0.325 | -0.015 (-4.41%) | 43,574,500 |
2 Mar 2020 | MYR | 0.31 | 0.34 | 0.3 | 0.34 | 0.34 | +0.02 (+6.25%) | 33,630,100 |
28 Feb 2020 | MYR | 0.345 | 0.35 | 0.295 | 0.32 | 0.32 | -0.035 (-9.86%) | 63,849,900 |
27 Feb 2020 | MYR | 0.38 | 0.395 | 0.35 | 0.355 | 0.355 | -0.055 (-13.41%) | 97,250,800 |
26 Feb 2020 | MYR | 0.37 | 0.435 | 0.37 | 0.41 | 0.41 | +0.035 (+9.33%) | 117,647,900 |
25 Feb 2020 | MYR | 0.345 | 0.38 | 0.345 | 0.375 | 0.375 | +0.02 (+5.63%) | 44,124,800 |
24 Feb 2020 | MYR | 0.355 | 0.385 | 0.34 | 0.355 | 0.355 | -0.02 (-5.33%) | 45,380,600 |
21 Feb 2020 | MYR | 0.365 | 0.39 | 0.36 | 0.375 | 0.375 | 0.0 (0.0%) | 45,205,800 |
20 Feb 2020 | MYR | 0.37 | 0.395 | 0.365 | 0.375 | 0.375 | +0.01 (+2.74%) | 139,033,200 |
19 Feb 2020 | MYR | 0.305 | 0.365 | 0.3 | 0.365 | 0.365 | +0.065 (+21.67%) | 160,263,900 |
18 Feb 2020 | MYR | 0.315 | 0.315 | 0.29 | 0.3 | 0.3 | -0.01 (-3.23%) | 27,574,100 |
17 Feb 2020 | MYR | 0.31 | 0.325 | 0.305 | 0.31 | 0.31 | +0.015 (+5.08%) | 72,395,100 |
14 Feb 2020 | MYR | 0.27 | 0.3 | 0.265 | 0.295 | 0.295 | +0.03 (+11.32%) | 61,421,500 |
13 Feb 2020 | MYR | 0.25 | 0.275 | 0.25 | 0.265 | 0.265 | +0.02 (+8.16%) | 27,539,300 |
12 Feb 2020 | MYR | 0.245 | 0.25 | 0.24 | 0.245 | 0.245 | 0.0 (0.0%) | 4,499,300 |
11 Feb 2020 | MYR | 0.245 | 0.255 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 4,684,800 |
10 Feb 2020 | MYR | 0.26 | 0.26 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 8,072,400 |
7 Feb 2020 | MYR | 0.265 | 0.27 | 0.25 | 0.255 | 0.255 | -0.01 (-3.77%) | 7,390,400 |
6 Feb 2020 | MYR | 0.245 | 0.265 | 0.24 | 0.265 | 0.265 | +0.025 (+10.42%) | 19,027,100 |
5 Feb 2020 | MYR | 0.25 | 0.255 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 8,282,500 |
4 Feb 2020 | MYR | 0.245 | 0.255 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 8,843,500 |
3 Feb 2020 | MYR | 0.24 | 0.245 | 0.22 | 0.24 | 0.24 | -0.005 (-2.04%) | 15,538,800 |
31 Jan 2020 | MYR | 0.255 | 0.265 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 25,126,300 |
30 Jan 2020 | MYR | 0.275 | 0.275 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 24,506,400 |
29 Jan 2020 | MYR | 0.275 | 0.285 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 24,263,000 |