Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2020 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 2,379,700 |
30 Sep 2020 | MYR | 0.21 | 0.22 | 0.21 | 0.215 | 0.215 | +0.01 (+4.88%) | 1,290,700 |
29 Sep 2020 | MYR | 0.225 | 0.225 | 0.205 | 0.205 | 0.205 | -0.02 (-8.89%) | 2,925,400 |
28 Sep 2020 | MYR | 0.21 | 0.225 | 0.205 | 0.225 | 0.225 | +0.01 (+4.65%) | 3,779,100 |
25 Sep 2020 | MYR | 0.215 | 0.215 | 0.205 | 0.215 | 0.215 | 0.0 (0.0%) | 2,921,100 |
24 Sep 2020 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,888,600 |
23 Sep 2020 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 4,507,400 |
22 Sep 2020 | MYR | 0.22 | 0.23 | 0.21 | 0.215 | 0.215 | -0.005 (-2.27%) | 11,187,800 |
21 Sep 2020 | MYR | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 5,969,100 |
18 Sep 2020 | MYR | 0.25 | 0.255 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 11,237,400 |
17 Sep 2020 | MYR | 0.25 | 0.29 | 0.245 | 0.25 | 0.25 | +0.015 (+6.38%) | 73,020,200 |
15 Sep 2020 | MYR | 0.21 | 0.24 | 0.205 | 0.235 | 0.235 | +0.02 (+9.30%) | 9,613,800 |
14 Sep 2020 | MYR | 0.2 | 0.215 | 0.2 | 0.215 | 0.215 | +0.015 (+7.50%) | 1,572,500 |
11 Sep 2020 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 1,015,100 |
10 Sep 2020 | MYR | 0.21 | 0.21 | 0.195 | 0.2 | 0.2 | -0.005 (-2.44%) | 2,108,400 |
9 Sep 2020 | MYR | 0.205 | 0.205 | 0.205 | 0.205 | 0.205 | 0.0 (0.0%) | 626,900 |
8 Sep 2020 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 1,970,700 |
7 Sep 2020 | MYR | 0.21 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 1,577,000 |
4 Sep 2020 | MYR | 0.21 | 0.215 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 3,016,100 |
3 Sep 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,129,200 |
2 Sep 2020 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,086,800 |
1 Sep 2020 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 380,600 |
28 Aug 2020 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,405,800 |
27 Aug 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,954,800 |
26 Aug 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 2,201,900 |
25 Aug 2020 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 906,600 |
24 Aug 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 938,400 |
21 Aug 2020 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,433,000 |
19 Aug 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,024,200 |
18 Aug 2020 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,943,200 |