Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2020 | MYR | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 5,142,900 |
1 Sep 2020 | MYR | 0.31 | 0.32 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 4,007,300 |
28 Aug 2020 | MYR | 0.305 | 0.32 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 5,871,100 |
27 Aug 2020 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 2,494,100 |
26 Aug 2020 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 6,687,100 |
25 Aug 2020 | MYR | 0.33 | 0.33 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 4,572,700 |
24 Aug 2020 | MYR | 0.325 | 0.335 | 0.315 | 0.33 | 0.33 | +0.01 (+3.13%) | 10,899,000 |
21 Aug 2020 | MYR | 0.31 | 0.325 | 0.305 | 0.32 | 0.32 | +0.01 (+3.23%) | 11,628,900 |
19 Aug 2020 | MYR | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 5,749,800 |
18 Aug 2020 | MYR | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 9,084,600 |
17 Aug 2020 | MYR | 0.325 | 0.325 | 0.3 | 0.315 | 0.315 | -0.01 (-3.08%) | 7,449,000 |
14 Aug 2020 | MYR | 0.345 | 0.345 | 0.32 | 0.325 | 0.325 | -0.02 (-5.80%) | 8,266,700 |
13 Aug 2020 | MYR | 0.325 | 0.355 | 0.325 | 0.345 | 0.345 | +0.025 (+7.81%) | 23,244,500 |
12 Aug 2020 | MYR | 0.31 | 0.34 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 17,456,200 |
11 Aug 2020 | MYR | 0.375 | 0.375 | 0.3 | 0.31 | 0.31 | -0.05 (-13.89%) | 23,779,400 |
10 Aug 2020 | MYR | 0.33 | 0.405 | 0.33 | 0.36 | 0.36 | +0.07 (+24.14%) | 77,559,300 |
7 Aug 2020 | MYR | 0.295 | 0.3 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 14,182,100 |
6 Aug 2020 | MYR | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 7,814,300 |
5 Aug 2020 | MYR | 0.275 | 0.295 | 0.265 | 0.295 | 0.295 | +0.025 (+9.26%) | 14,884,100 |
4 Aug 2020 | MYR | 0.26 | 0.27 | 0.255 | 0.27 | 0.27 | +0.01 (+3.85%) | 5,637,200 |
3 Aug 2020 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 4,521,700 |
30 Jul 2020 | MYR | 0.275 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 3,343,300 |
29 Jul 2020 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,832,000 |
28 Jul 2020 | MYR | 0.285 | 0.29 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 3,676,700 |
27 Jul 2020 | MYR | 0.295 | 0.3 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 9,482,500 |
24 Jul 2020 | MYR | 0.27 | 0.29 | 0.265 | 0.29 | 0.29 | +0.02 (+7.41%) | 17,253,900 |
23 Jul 2020 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 2,912,600 |
22 Jul 2020 | MYR | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.01 (-3.70%) | 6,647,200 |
21 Jul 2020 | MYR | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 6,731,900 |
20 Jul 2020 | MYR | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 8,005,700 |