Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2020 | MYR | 0.1418 | 0.1418 | 0.1418 | 0.1418 | 0.1418 | 0.0 (0.0%) | 376,897 |
10 Jun 2020 | MYR | 0.1418 | 0.1418 | 0.1418 | 0.1418 | 0.1418 | 0.0 (0.0%) | 219,159 |
9 Jun 2020 | MYR | 0.1418 | 0.1418 | 0.1418 | 0.1418 | 0.1418 | 0.0 (0.0%) | 111,557 |
5 Jun 2020 | MYR | 0.1418 | 0.1418 | 0.1418 | 0.1418 | 0.1418 | -0.004 (-2.94%) | 234,165 |
4 Jun 2020 | MYR | 0.1418 | 0.1461 | 0.1418 | 0.1461 | 0.1461 | 0.0 (0.0%) | 332,926 |
3 Jun 2020 | MYR | 0.1461 | 0.1504 | 0.1418 | 0.1461 | 0.1461 | 0.0 (0.0%) | 650,963 |
2 Jun 2020 | MYR | 0.1461 | 0.1461 | 0.1461 | 0.1461 | 0.1461 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.1418 | 0.159 | 0.1375 | 0.1461 | 0.1461 | +0.004 (+3.03%) | 2,069,564 |
28 May 2020 | MYR | 0.1418 | 0.1461 | 0.1375 | 0.1418 | 0.1418 | 0.0 (0.0%) | 435,526 |
27 May 2020 | MYR | 0.1418 | 0.1418 | 0.1418 | 0.1418 | 0.1418 | -0.004 (-2.94%) | 321,061 |
22 May 2020 | MYR | 0.1461 | 0.1504 | 0.1418 | 0.1461 | 0.1461 | 0.0 (0.0%) | 1,254,697 |
21 May 2020 | MYR | 0.1461 | 0.1547 | 0.1418 | 0.1461 | 0.1461 | 0.0 (0.0%) | 2,003,258 |
20 May 2020 | MYR | 0.1418 | 0.1461 | 0.1418 | 0.1461 | 0.1461 | -0.004 (-2.86%) | 1,131,856 |
19 May 2020 | MYR | 0.1547 | 0.159 | 0.1461 | 0.1504 | 0.1504 | -0.009 (-5.41%) | 1,471,995 |
18 May 2020 | MYR | 0.159 | 0.159 | 0.1547 | 0.159 | 0.159 | 0.0 (0.0%) | 794,509 |
15 May 2020 | MYR | 0.1547 | 0.1719 | 0.1504 | 0.159 | 0.159 | +0.004 (+2.78%) | 1,865,993 |
14 May 2020 | MYR | 0.1547 | 0.1547 | 0.1504 | 0.1547 | 0.1547 | 0.0 (0.0%) | 651,777 |
13 May 2020 | MYR | 0.1633 | 0.1676 | 0.1504 | 0.1547 | 0.1547 | -0.009 (-5.27%) | 1,506,311 |
12 May 2020 | MYR | 0.1633 | 0.1633 | 0.159 | 0.1633 | 0.1633 | 0.0 (0.0%) | 609,434 |
8 May 2020 | MYR | 0.1547 | 0.1762 | 0.1504 | 0.1633 | 0.1633 | +0.009 (+5.56%) | 2,899,554 |
6 May 2020 | MYR | 0.159 | 0.159 | 0.1504 | 0.1547 | 0.1547 | -0.004 (-2.70%) | 1,038,330 |
5 May 2020 | MYR | 0.1504 | 0.1633 | 0.1504 | 0.159 | 0.159 | +0.004 (+2.78%) | 644,332 |
4 May 2020 | MYR | 0.159 | 0.159 | 0.1504 | 0.1547 | 0.1547 | -0.03 (-16.38%) | 925,726 |
30 Apr 2020 | MYR | 0.195 | 0.2 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 1,288,100 |
29 Apr 2020 | MYR | 0.195 | 0.205 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 1,089,200 |
28 Apr 2020 | MYR | 0.22 | 0.22 | 0.19 | 0.195 | 0.195 | -0.025 (-11.36%) | 2,828,100 |
27 Apr 2020 | MYR | 0.185 | 0.23 | 0.185 | 0.22 | 0.22 | +0.035 (+18.92%) | 16,394,000 |
24 Apr 2020 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | +0.01 (+5.71%) | 4,113,000 |
23 Apr 2020 | MYR | 0.185 | 0.19 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 4,102,700 |
22 Apr 2020 | MYR | 0.15 | 0.19 | 0.145 | 0.18 | 0.18 | +0.025 (+16.13%) | 5,176,000 |