Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 0.125 | 0.125 | 0.115 | 0.115 | 0.115 | -0.01 (-8%) | 3,351,800 |
16 Oct 2020 | MYR | 0.135 | 0.14 | 0.12 | 0.125 | 0.125 | -0.005 (-3.85%) | 7,674,300 |
15 Oct 2020 | MYR | 0.115 | 0.135 | 0.115 | 0.13 | 0.13 | +0.015 (+13.04%) | 16,708,300 |
14 Oct 2020 | MYR | 0.105 | 0.115 | 0.1 | 0.115 | 0.115 | +0.01 (+9.52%) | 9,119,100 |
13 Oct 2020 | MYR | 0.1 | 0.11 | 0.095 | 0.105 | 0.105 | +0.005 (+5%) | 13,616,100 |
12 Oct 2020 | MYR | 0.105 | 0.105 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 12,921,100 |
9 Oct 2020 | MYR | 0.1 | 0.105 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 1,087,500 |
8 Oct 2020 | MYR | 0.095 | 0.11 | 0.095 | 0.1 | 0.1 | +0.005 (+5.26%) | 17,945,400 |
7 Oct 2020 | MYR | 0.08 | 0.095 | 0.08 | 0.095 | 0.095 | +0.01 (+11.76%) | 8,119,600 |
6 Oct 2020 | MYR | 0.085 | 0.09 | 0.075 | 0.085 | 0.085 | 0.0 (0.0%) | 4,292,000 |
5 Oct 2020 | MYR | 0.1 | 0.1 | 0.085 | 0.085 | 0.085 | -0.015 (-15%) | 5,950,100 |
2 Oct 2020 | MYR | 0.1 | 0.1 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 3,363,900 |
1 Oct 2020 | MYR | 0.1 | 0.11 | 0.095 | 0.1 | 0.1 | 0.0 (0.0%) | 22,300,300 |
30 Sep 2020 | MYR | 0.105 | 0.115 | 0.095 | 0.1 | 0.1 | -0.005 (-4.76%) | 12,761,800 |
29 Sep 2020 | MYR | 0.11 | 0.115 | 0.105 | 0.105 | 0.105 | -0.005 (-4.55%) | 5,237,900 |
28 Sep 2020 | MYR | 0.115 | 0.115 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 2,983,300 |
25 Sep 2020 | MYR | 0.105 | 0.12 | 0.105 | 0.11 | 0.11 | +0.005 (+4.76%) | 9,489,800 |
24 Sep 2020 | MYR | 0.11 | 0.11 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 2,417,000 |
23 Sep 2020 | MYR | 0.115 | 0.115 | 0.105 | 0.105 | 0.105 | -0.01 (-8.70%) | 9,125,400 |
22 Sep 2020 | MYR | 0.11 | 0.125 | 0.105 | 0.115 | 0.115 | 0.0 (0.0%) | 19,165,600 |
21 Sep 2020 | MYR | 0.115 | 0.12 | 0.11 | 0.115 | 0.115 | 0.0 (0.0%) | 7,188,200 |
18 Sep 2020 | MYR | 0.11 | 0.125 | 0.105 | 0.115 | 0.115 | +0.005 (+4.55%) | 17,350,700 |
17 Sep 2020 | MYR | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.01 (-8.33%) | 6,425,300 |
15 Sep 2020 | MYR | 0.125 | 0.125 | 0.11 | 0.12 | 0.12 | -0.005 (-4%) | 14,557,400 |
14 Sep 2020 | MYR | 0.135 | 0.14 | 0.12 | 0.125 | 0.125 | -0.01 (-7.41%) | 26,120,300 |
11 Sep 2020 | MYR | 0.14 | 0.145 | 0.12 | 0.135 | 0.135 | 0.0 (0.0%) | 25,446,600 |
10 Sep 2020 | MYR | 0.15 | 0.175 | 0.12 | 0.135 | 0.135 | -0.01 (-6.90%) | 57,797,700 |
9 Sep 2020 | MYR | 0.115 | 0.19 | 0.115 | 0.145 | 0.145 | +0.035 (+31.82%) | 216,477,300 |
8 Sep 2020 | MYR | 0.125 | 0.125 | 0.1 | 0.11 | 0.11 | -0.015 (-12%) | 14,679,800 |
7 Sep 2020 | MYR | 0.135 | 0.14 | 0.12 | 0.125 | 0.125 | -0.01 (-7.41%) | 12,090,500 |