Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2020 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,506,200 |
3 Aug 2020 | MYR | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 3,010,800 |
30 Jul 2020 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,860,600 |
29 Jul 2020 | MYR | 0.3 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 2,888,400 |
28 Jul 2020 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 884,500 |
27 Jul 2020 | MYR | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 1,875,700 |
24 Jul 2020 | MYR | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 1,376,600 |
23 Jul 2020 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 1,882,800 |
22 Jul 2020 | MYR | 0.305 | 0.315 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 1,099,300 |
21 Jul 2020 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 858,900 |
20 Jul 2020 | MYR | 0.32 | 0.32 | 0.3 | 0.31 | 0.31 | -0.01 (-3.13%) | 4,514,000 |
17 Jul 2020 | MYR | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 1,633,900 |
16 Jul 2020 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 2,597,100 |
15 Jul 2020 | MYR | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | +0.005 (+1.59%) | 1,947,000 |
14 Jul 2020 | MYR | 0.305 | 0.33 | 0.305 | 0.315 | 0.315 | +0.005 (+1.61%) | 11,422,900 |
13 Jul 2020 | MYR | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | +0.005 (+1.64%) | 2,678,700 |
10 Jul 2020 | MYR | 0.295 | 0.31 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 3,040,100 |
9 Jul 2020 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,922,400 |
8 Jul 2020 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,521,000 |
7 Jul 2020 | MYR | 0.305 | 0.31 | 0.29 | 0.295 | 0.295 | -0.01 (-3.28%) | 1,561,800 |
6 Jul 2020 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,875,500 |
3 Jul 2020 | MYR | 0.29 | 0.31 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 3,211,900 |
2 Jul 2020 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,092,000 |
1 Jul 2020 | MYR | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 322,300 |
30 Jun 2020 | MYR | 0.285 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,867,600 |
29 Jun 2020 | MYR | 0.285 | 0.295 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,984,500 |
26 Jun 2020 | MYR | 0.285 | 0.285 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 574,100 |
25 Jun 2020 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 966,100 |
24 Jun 2020 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,103,700 |
23 Jun 2020 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 582,500 |