Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 4,584,100 |
3 Jun 2020 | MYR | 0.24 | 0.25 | 0.225 | 0.225 | 0.225 | +0.01 (+4.65%) | 17,654,600 |
2 Jun 2020 | MYR | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.22 | 0.22 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 753,600 |
28 May 2020 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.01 (-4.35%) | 617,100 |
27 May 2020 | MYR | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 756,000 |
22 May 2020 | MYR | 0.235 | 0.235 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 5,032,300 |
21 May 2020 | MYR | 0.21 | 0.225 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,708,200 |
20 May 2020 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 276,600 |
19 May 2020 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 698,600 |
18 May 2020 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 578,600 |
15 May 2020 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 335,500 |
14 May 2020 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 2,017,900 |
13 May 2020 | MYR | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -0.015 (-6.67%) | 962,800 |
12 May 2020 | MYR | 0.225 | 0.235 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 2,628,100 |
8 May 2020 | MYR | 0.225 | 0.23 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 4,286,300 |
6 May 2020 | MYR | 0.215 | 0.225 | 0.215 | 0.215 | 0.215 | +0.005 (+2.38%) | 5,341,300 |
5 May 2020 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 487,700 |
4 May 2020 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 2,347,600 |
30 Apr 2020 | MYR | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,448,800 |
29 Apr 2020 | MYR | 0.205 | 0.22 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 1,393,800 |
28 Apr 2020 | MYR | 0.21 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 533,300 |
27 Apr 2020 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 321,800 |
24 Apr 2020 | MYR | 0.205 | 0.21 | 0.2 | 0.21 | 0.21 | 0.0 (0.0%) | 406,000 |
23 Apr 2020 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 748,300 |
22 Apr 2020 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 2,012,600 |
21 Apr 2020 | MYR | 0.195 | 0.21 | 0.195 | 0.21 | 0.21 | +0.005 (+2.44%) | 958,200 |
20 Apr 2020 | MYR | 0.21 | 0.215 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 1,290,700 |
17 Apr 2020 | MYR | 0.205 | 0.215 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 1,632,400 |
16 Apr 2020 | MYR | 0.185 | 0.225 | 0.185 | 0.205 | 0.205 | +0.015 (+7.89%) | 3,211,500 |