Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | MYR | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 5,132,700 |
16 Jul 2020 | MYR | 0.295 | 0.295 | 0.27 | 0.28 | 0.28 | -0.015 (-5.08%) | 6,097,000 |
15 Jul 2020 | MYR | 0.29 | 0.295 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 2,715,800 |
14 Jul 2020 | MYR | 0.295 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 4,603,300 |
13 Jul 2020 | MYR | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 5,052,800 |
10 Jul 2020 | MYR | 0.315 | 0.315 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 8,278,100 |
9 Jul 2020 | MYR | 0.305 | 0.32 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 15,192,300 |
8 Jul 2020 | MYR | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 7,143,300 |
7 Jul 2020 | MYR | 0.3 | 0.31 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 10,932,700 |
6 Jul 2020 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 6,854,600 |
3 Jul 2020 | MYR | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 6,024,400 |
2 Jul 2020 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 3,307,100 |
1 Jul 2020 | MYR | 0.28 | 0.295 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 4,729,900 |
30 Jun 2020 | MYR | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 5,469,400 |
29 Jun 2020 | MYR | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 8,818,400 |
26 Jun 2020 | MYR | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 5,370,100 |
25 Jun 2020 | MYR | 0.295 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 14,258,800 |
24 Jun 2020 | MYR | 0.285 | 0.325 | 0.285 | 0.3 | 0.3 | +0.02 (+7.14%) | 49,756,900 |
23 Jun 2020 | MYR | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 4,532,600 |
22 Jun 2020 | MYR | 0.275 | 0.29 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 9,615,300 |
19 Jun 2020 | MYR | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 5,831,700 |
18 Jun 2020 | MYR | 0.27 | 0.29 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 21,651,300 |
17 Jun 2020 | MYR | 0.255 | 0.28 | 0.245 | 0.27 | 0.27 | +0.02 (+8%) | 20,150,500 |
16 Jun 2020 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 3,662,200 |
15 Jun 2020 | MYR | 0.245 | 0.25 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 5,215,300 |
12 Jun 2020 | MYR | 0.235 | 0.25 | 0.225 | 0.25 | 0.25 | 0.0 (0.0%) | 8,188,700 |
11 Jun 2020 | MYR | 0.245 | 0.265 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 19,908,500 |
10 Jun 2020 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 2,520,900 |
9 Jun 2020 | MYR | 0.245 | 0.255 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 6,460,500 |
5 Jun 2020 | MYR | 0.235 | 0.25 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 14,829,100 |