Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2020 | MYR | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 1,949,700 |
19 Jun 2020 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,220,700 |
18 Jun 2020 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 871,800 |
17 Jun 2020 | MYR | 0.285 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 2,427,100 |
16 Jun 2020 | MYR | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | +0.015 (+5.56%) | 3,290,000 |
15 Jun 2020 | MYR | 0.3 | 0.3 | 0.27 | 0.27 | 0.27 | -0.025 (-8.47%) | 4,455,400 |
12 Jun 2020 | MYR | 0.27 | 0.295 | 0.27 | 0.295 | 0.295 | -0.005 (-1.67%) | 5,854,000 |
11 Jun 2020 | MYR | 0.32 | 0.33 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 12,640,800 |
10 Jun 2020 | MYR | 0.29 | 0.32 | 0.285 | 0.315 | 0.315 | +0.03 (+10.53%) | 12,022,400 |
9 Jun 2020 | MYR | 0.285 | 0.3 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 10,638,300 |
5 Jun 2020 | MYR | 0.255 | 0.285 | 0.255 | 0.275 | 0.275 | +0.015 (+5.77%) | 8,996,800 |
4 Jun 2020 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,835,700 |
3 Jun 2020 | MYR | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,913,100 |
2 Jun 2020 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,476,200 |
28 May 2020 | MYR | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 623,000 |
27 May 2020 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,547,700 |
22 May 2020 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 2,449,500 |
21 May 2020 | MYR | 0.26 | 0.265 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 1,905,000 |
20 May 2020 | MYR | 0.265 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,485,200 |
19 May 2020 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 2,020,000 |
18 May 2020 | MYR | 0.26 | 0.275 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 3,142,100 |
15 May 2020 | MYR | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 1,978,900 |
14 May 2020 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 1,088,900 |
13 May 2020 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 2,493,000 |
12 May 2020 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,834,500 |
8 May 2020 | MYR | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 1,351,300 |
6 May 2020 | MYR | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 4,857,100 |
5 May 2020 | MYR | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 3,762,600 |
4 May 2020 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 1,886,300 |