Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | MYR | 0.165 | 0.17 | 0.155 | 0.16 | 0.16 | -0.01 (-5.88%) | 126,455,100 |
27 Apr 2020 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 48,413,700 |
24 Apr 2020 | MYR | 0.175 | 0.18 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 64,057,300 |
23 Apr 2020 | MYR | 0.175 | 0.175 | 0.17 | 0.17 | 0.17 | +0.005 (+3.03%) | 51,211,200 |
22 Apr 2020 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 81,590,700 |
21 Apr 2020 | MYR | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | -0.01 (-5.71%) | 105,916,400 |
20 Apr 2020 | MYR | 0.185 | 0.19 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 92,295,600 |
17 Apr 2020 | MYR | 0.18 | 0.185 | 0.175 | 0.18 | 0.18 | 0.0 (0.0%) | 68,469,800 |
16 Apr 2020 | MYR | 0.175 | 0.185 | 0.175 | 0.18 | 0.18 | +0.005 (+2.86%) | 97,725,600 |
15 Apr 2020 | MYR | 0.175 | 0.185 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 85,999,000 |
14 Apr 2020 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | +0.005 (+2.94%) | 81,668,100 |
13 Apr 2020 | MYR | 0.175 | 0.18 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 82,467,000 |
10 Apr 2020 | MYR | 0.18 | 0.185 | 0.165 | 0.17 | 0.17 | -0.015 (-8.11%) | 164,257,900 |
9 Apr 2020 | MYR | 0.185 | 0.195 | 0.18 | 0.185 | 0.185 | +0.01 (+5.71%) | 200,366,000 |
8 Apr 2020 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | -0.01 (-5.41%) | 108,023,900 |
7 Apr 2020 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | +0.01 (+5.71%) | 174,821,700 |
6 Apr 2020 | MYR | 0.17 | 0.185 | 0.165 | 0.175 | 0.175 | +0.01 (+6.06%) | 222,372,900 |
3 Apr 2020 | MYR | 0.18 | 0.185 | 0.155 | 0.165 | 0.165 | 0.0 (0.0%) | 350,815,800 |
2 Apr 2020 | MYR | 0.14 | 0.17 | 0.135 | 0.165 | 0.165 | +0.03 (+22.22%) | 312,324,000 |
1 Apr 2020 | MYR | 0.135 | 0.145 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 136,989,700 |
31 Mar 2020 | MYR | 0.135 | 0.145 | 0.13 | 0.135 | 0.135 | +0.005 (+3.85%) | 114,535,300 |
30 Mar 2020 | MYR | 0.135 | 0.14 | 0.13 | 0.13 | 0.13 | -0.005 (-3.70%) | 64,265,700 |
27 Mar 2020 | MYR | 0.145 | 0.145 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 78,514,100 |
26 Mar 2020 | MYR | 0.14 | 0.15 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 112,918,100 |
25 Mar 2020 | MYR | 0.135 | 0.145 | 0.13 | 0.135 | 0.135 | +0.01 (+8%) | 121,092,800 |
24 Mar 2020 | MYR | 0.125 | 0.135 | 0.125 | 0.125 | 0.125 | +0.01 (+8.70%) | 94,946,500 |
23 Mar 2020 | MYR | 0.12 | 0.125 | 0.115 | 0.115 | 0.115 | -0.02 (-14.81%) | 48,154,000 |
20 Mar 2020 | MYR | 0.125 | 0.14 | 0.12 | 0.135 | 0.135 | +0.02 (+17.39%) | 137,606,600 |
19 Mar 2020 | MYR | 0.12 | 0.125 | 0.11 | 0.115 | 0.115 | -0.005 (-4.17%) | 98,831,900 |
18 Mar 2020 | MYR | 0.13 | 0.145 | 0.12 | 0.12 | 0.12 | -0.02 (-14.29%) | 97,967,100 |