Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 17,292,800 |
27 Oct 2020 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 11,304,900 |
26 Oct 2020 | MYR | 0.235 | 0.235 | 0.22 | 0.225 | 0.225 | -0.01 (-4.26%) | 32,456,500 |
23 Oct 2020 | MYR | 0.24 | 0.245 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 27,503,500 |
22 Oct 2020 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 17,826,400 |
21 Oct 2020 | MYR | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 36,067,700 |
20 Oct 2020 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 13,859,200 |
19 Oct 2020 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 20,468,800 |
16 Oct 2020 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 19,741,500 |
15 Oct 2020 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 45,641,000 |
14 Oct 2020 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 29,356,700 |
13 Oct 2020 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 15,806,200 |
12 Oct 2020 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 22,646,800 |
9 Oct 2020 | MYR | 0.25 | 0.27 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 65,711,700 |
8 Oct 2020 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 22,916,900 |
7 Oct 2020 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 18,268,100 |
6 Oct 2020 | MYR | 0.255 | 0.26 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 28,202,500 |
5 Oct 2020 | MYR | 0.25 | 0.26 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 30,950,000 |
2 Oct 2020 | MYR | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 28,748,800 |
1 Oct 2020 | MYR | 0.255 | 0.275 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 51,429,700 |
30 Sep 2020 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 17,271,500 |
29 Sep 2020 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 32,487,000 |
28 Sep 2020 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | 0.0 (0.0%) | 47,986,700 |
25 Sep 2020 | MYR | 0.27 | 0.275 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 69,570,600 |
24 Sep 2020 | MYR | 0.255 | 0.255 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 18,593,500 |
23 Sep 2020 | MYR | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | -0.005 (-1.96%) | 38,240,800 |
22 Sep 2020 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 18,041,200 |
21 Sep 2020 | MYR | 0.27 | 0.275 | 0.255 | 0.255 | 0.255 | -0.015 (-5.56%) | 30,588,500 |
18 Sep 2020 | MYR | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 57,813,400 |
17 Sep 2020 | MYR | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 51,634,900 |