Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2020 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 785,700 |
14 Aug 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 1,180,400 |
13 Aug 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,744,100 |
12 Aug 2020 | MYR | 0.235 | 0.235 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 1,157,000 |
11 Aug 2020 | MYR | 0.25 | 0.255 | 0.235 | 0.235 | 0.235 | -0.015 (-6%) | 3,627,500 |
10 Aug 2020 | MYR | 0.23 | 0.255 | 0.22 | 0.25 | 0.25 | +0.02 (+8.70%) | 6,199,500 |
7 Aug 2020 | MYR | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 4,076,700 |
6 Aug 2020 | MYR | 0.23 | 0.235 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 2,081,400 |
5 Aug 2020 | MYR | 0.21 | 0.235 | 0.21 | 0.225 | 0.225 | +0.01 (+4.65%) | 2,379,600 |
4 Aug 2020 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,674,700 |
3 Aug 2020 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,978,300 |
30 Jul 2020 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,957,600 |
29 Jul 2020 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,559,400 |
28 Jul 2020 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 2,261,900 |
27 Jul 2020 | MYR | 0.23 | 0.24 | 0.225 | 0.24 | 0.24 | +0.015 (+6.67%) | 2,766,500 |
24 Jul 2020 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 2,320,800 |
23 Jul 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,090,400 |
22 Jul 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,442,700 |
21 Jul 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,341,000 |
20 Jul 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,699,900 |
17 Jul 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,849,900 |
16 Jul 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,791,700 |
15 Jul 2020 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 2,247,400 |
14 Jul 2020 | MYR | 0.24 | 0.25 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 5,367,900 |
13 Jul 2020 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 1,944,000 |
10 Jul 2020 | MYR | 0.235 | 0.25 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 5,501,300 |
9 Jul 2020 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,731,900 |
8 Jul 2020 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 3,294,200 |
7 Jul 2020 | MYR | 0.245 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 4,261,700 |
6 Jul 2020 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 3,377,700 |