Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | MYR | 0.265 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 42,848,900 |
14 Sep 2020 | MYR | 0.255 | 0.275 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 79,370,900 |
11 Sep 2020 | MYR | 0.25 | 0.26 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 70,821,100 |
10 Sep 2020 | MYR | 0.275 | 0.275 | 0.245 | 0.25 | 0.25 | -0.02 (-7.41%) | 78,433,800 |
9 Sep 2020 | MYR | 0.265 | 0.27 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 80,071,400 |
8 Sep 2020 | MYR | 0.275 | 0.28 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 47,064,000 |
7 Sep 2020 | MYR | 0.28 | 0.29 | 0.27 | 0.275 | 0.275 | -0.015 (-5.17%) | 70,774,900 |
4 Sep 2020 | MYR | 0.27 | 0.29 | 0.265 | 0.29 | 0.29 | +0.01 (+3.57%) | 147,282,400 |
3 Sep 2020 | MYR | 0.3 | 0.305 | 0.275 | 0.28 | 0.28 | -0.025 (-8.20%) | 157,972,100 |
2 Sep 2020 | MYR | 0.275 | 0.31 | 0.275 | 0.305 | 0.305 | +0.03 (+10.91%) | 330,836,200 |
1 Sep 2020 | MYR | 0.275 | 0.28 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 236,187,500 |
28 Aug 2020 | MYR | 0.23 | 0.29 | 0.23 | 0.27 | 0.27 | +0.04 (+17.39%) | 411,211,800 |
27 Aug 2020 | MYR | 0.235 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 10,804,900 |
26 Aug 2020 | MYR | 0.24 | 0.245 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 44,288,000 |
25 Aug 2020 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 20,155,800 |
24 Aug 2020 | MYR | 0.235 | 0.245 | 0.23 | 0.24 | 0.24 | +0.005 (+2.13%) | 46,709,500 |
21 Aug 2020 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 13,493,700 |
19 Aug 2020 | MYR | 0.24 | 0.25 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 31,941,200 |
18 Aug 2020 | MYR | 0.245 | 0.25 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 17,768,700 |
17 Aug 2020 | MYR | 0.24 | 0.255 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 74,723,800 |
14 Aug 2020 | MYR | 0.255 | 0.255 | 0.23 | 0.24 | 0.24 | -0.015 (-5.88%) | 48,021,500 |
13 Aug 2020 | MYR | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 69,235,000 |
12 Aug 2020 | MYR | 0.255 | 0.265 | 0.225 | 0.25 | 0.25 | -0.025 (-9.09%) | 191,063,800 |
11 Aug 2020 | MYR | 0.23 | 0.28 | 0.225 | 0.275 | 0.275 | +0.05 (+22.22%) | 430,574,500 |
10 Aug 2020 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 27,053,800 |
7 Aug 2020 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 37,280,900 |
6 Aug 2020 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 55,751,200 |
5 Aug 2020 | MYR | 0.22 | 0.23 | 0.215 | 0.23 | 0.23 | +0.01 (+4.55%) | 88,572,700 |
4 Aug 2020 | MYR | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 41,981,900 |
3 Aug 2020 | MYR | 0.225 | 0.225 | 0.215 | 0.215 | 0.215 | -0.01 (-4.44%) | 51,718,600 |