Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 0.395 | 0.41 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 4,869,500 |
16 Oct 2020 | MYR | 0.365 | 0.395 | 0.36 | 0.385 | 0.385 | +0.025 (+6.94%) | 4,391,800 |
15 Oct 2020 | MYR | 0.345 | 0.37 | 0.345 | 0.36 | 0.36 | +0.01 (+2.86%) | 1,273,500 |
14 Oct 2020 | MYR | 0.345 | 0.375 | 0.345 | 0.35 | 0.35 | +0.01 (+2.94%) | 5,124,600 |
13 Oct 2020 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 1,740,000 |
12 Oct 2020 | MYR | 0.345 | 0.345 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 503,900 |
9 Oct 2020 | MYR | 0.34 | 0.345 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 250,200 |
8 Oct 2020 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 82,400 |
7 Oct 2020 | MYR | 0.33 | 0.335 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 133,000 |
6 Oct 2020 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 247,000 |
5 Oct 2020 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | +0.005 (+1.52%) | 31,500 |
2 Oct 2020 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 30,000 |
1 Oct 2020 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 145,500 |
30 Sep 2020 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 126,000 |
29 Sep 2020 | MYR | 0.33 | 0.345 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 603,100 |
28 Sep 2020 | MYR | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
25 Sep 2020 | MYR | 0.33 | 0.335 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 420,000 |
24 Sep 2020 | MYR | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 114,800 |
23 Sep 2020 | MYR | 0.33 | 0.335 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 55,000 |
22 Sep 2020 | MYR | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | +0.01 (+3.03%) | 69,800 |
21 Sep 2020 | MYR | 0.335 | 0.335 | 0.33 | 0.33 | 0.33 | -0.005 (-1.49%) | 24,000 |
18 Sep 2020 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 395,900 |
17 Sep 2020 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 59,700 |
15 Sep 2020 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 134,000 |
14 Sep 2020 | MYR | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | +0.01 (+2.99%) | 73,700 |
11 Sep 2020 | MYR | 0.335 | 0.335 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 10,100 |
10 Sep 2020 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 129,500 |
9 Sep 2020 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 31,300 |
8 Sep 2020 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 77,000 |
7 Sep 2020 | MYR | 0.345 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 539,000 |