Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 25,483,900 |
29 Jul 2020 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 42,167,500 |
28 Jul 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 48,944,700 |
27 Jul 2020 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.01 (-4.35%) | 27,984,800 |
24 Jul 2020 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 14,804,100 |
23 Jul 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | +0.005 (+2.22%) | 30,381,400 |
22 Jul 2020 | MYR | 0.235 | 0.245 | 0.225 | 0.225 | 0.225 | -0.015 (-6.25%) | 92,432,200 |
21 Jul 2020 | MYR | 0.225 | 0.24 | 0.22 | 0.24 | 0.24 | +0.02 (+9.09%) | 87,748,600 |
20 Jul 2020 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 18,278,800 |
17 Jul 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 23,234,500 |
16 Jul 2020 | MYR | 0.23 | 0.235 | 0.22 | 0.22 | 0.22 | -0.015 (-6.38%) | 29,040,700 |
15 Jul 2020 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.015 (+6.82%) | 34,165,700 |
14 Jul 2020 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 20,602,300 |
13 Jul 2020 | MYR | 0.23 | 0.235 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 39,986,300 |
10 Jul 2020 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 34,104,300 |
9 Jul 2020 | MYR | 0.235 | 0.235 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 32,022,900 |
8 Jul 2020 | MYR | 0.23 | 0.245 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 96,071,800 |
7 Jul 2020 | MYR | 0.245 | 0.245 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 26,552,700 |
6 Jul 2020 | MYR | 0.235 | 0.245 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 108,474,300 |
3 Jul 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 28,212,700 |
2 Jul 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 37,768,300 |
1 Jul 2020 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 68,327,900 |
30 Jun 2020 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 45,357,900 |
29 Jun 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 43,029,300 |
26 Jun 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 22,534,600 |
25 Jun 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 48,051,200 |
24 Jun 2020 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 29,674,700 |
23 Jun 2020 | MYR | 0.245 | 0.25 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 66,170,600 |
22 Jun 2020 | MYR | 0.24 | 0.245 | 0.235 | 0.24 | 0.24 | 0.0 (0.0%) | 54,959,200 |
19 Jun 2020 | MYR | 0.245 | 0.25 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 116,851,200 |