Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2020 | MYR | 0.24 | 0.245 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 69,993,800 |
17 Jun 2020 | MYR | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | +0.005 (+2.04%) | 105,419,100 |
16 Jun 2020 | MYR | 0.225 | 0.245 | 0.225 | 0.245 | 0.245 | +0.025 (+11.36%) | 143,016,900 |
15 Jun 2020 | MYR | 0.225 | 0.23 | 0.21 | 0.22 | 0.22 | -0.01 (-4.35%) | 109,460,100 |
12 Jun 2020 | MYR | 0.215 | 0.235 | 0.215 | 0.23 | 0.23 | -0.015 (-6.12%) | 109,219,700 |
11 Jun 2020 | MYR | 0.255 | 0.26 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 98,541,900 |
10 Jun 2020 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 41,265,600 |
9 Jun 2020 | MYR | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 194,134,400 |
5 Jun 2020 | MYR | 0.255 | 0.265 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 183,488,400 |
4 Jun 2020 | MYR | 0.25 | 0.26 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 120,197,700 |
3 Jun 2020 | MYR | 0.27 | 0.275 | 0.245 | 0.25 | 0.25 | +0.04 (+19.05%) | 302,831,900 |
2 Jun 2020 | MYR | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -0.005 (-2.33%) | 156,824,000 |
28 May 2020 | MYR | 0.225 | 0.23 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 108,478,800 |
27 May 2020 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | +0.015 (+6.98%) | 117,999,600 |
22 May 2020 | MYR | 0.235 | 0.24 | 0.21 | 0.215 | 0.215 | -0.015 (-6.52%) | 155,504,200 |
21 May 2020 | MYR | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 207,608,600 |
20 May 2020 | MYR | 0.245 | 0.245 | 0.22 | 0.24 | 0.24 | -0.005 (-2.04%) | 200,472,100 |
19 May 2020 | MYR | 0.28 | 0.285 | 0.24 | 0.245 | 0.245 | -0.015 (-5.77%) | 330,010,300 |
18 May 2020 | MYR | 0.225 | 0.27 | 0.225 | 0.26 | 0.26 | +0.065 (+33.33%) | 556,249,400 |
15 May 2020 | MYR | 0.18 | 0.2 | 0.175 | 0.195 | 0.195 | +0.015 (+8.33%) | 314,205,200 |
14 May 2020 | MYR | 0.175 | 0.18 | 0.165 | 0.18 | 0.18 | +0.005 (+2.86%) | 52,059,600 |
13 May 2020 | MYR | 0.175 | 0.175 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 37,310,500 |
12 May 2020 | MYR | 0.18 | 0.18 | 0.17 | 0.175 | 0.175 | -0.005 (-2.78%) | 44,704,300 |
8 May 2020 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 42,315,800 |
6 May 2020 | MYR | 0.185 | 0.19 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 68,226,400 |
5 May 2020 | MYR | 0.175 | 0.18 | 0.17 | 0.18 | 0.18 | +0.015 (+9.09%) | 94,044,300 |
4 May 2020 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 30,510,400 |
30 Apr 2020 | MYR | 0.165 | 0.17 | 0.165 | 0.165 | 0.165 | +0.005 (+3.13%) | 103,376,500 |
29 Apr 2020 | MYR | 0.165 | 0.165 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 44,787,900 |