Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | MYR | 0.37 | 0.375 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 3,384,600 |
26 Aug 2020 | MYR | 0.375 | 0.4 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 14,154,200 |
25 Aug 2020 | MYR | 0.375 | 0.395 | 0.355 | 0.365 | 0.365 | -0.01 (-2.67%) | 7,187,000 |
24 Aug 2020 | MYR | 0.355 | 0.405 | 0.35 | 0.375 | 0.375 | +0.035 (+10.29%) | 29,935,100 |
21 Aug 2020 | MYR | 0.35 | 0.36 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 9,671,100 |
19 Aug 2020 | MYR | 0.365 | 0.38 | 0.33 | 0.335 | 0.335 | -0.015 (-4.29%) | 18,211,000 |
18 Aug 2020 | MYR | 0.345 | 0.37 | 0.32 | 0.35 | 0.35 | +0.005 (+1.45%) | 19,663,500 |
17 Aug 2020 | MYR | 0.375 | 0.385 | 0.335 | 0.345 | 0.345 | -0.02 (-5.48%) | 10,279,800 |
14 Aug 2020 | MYR | 0.385 | 0.415 | 0.325 | 0.365 | 0.365 | +0.01 (+2.82%) | 32,499,200 |
13 Aug 2020 | MYR | 0.325 | 0.47 | 0.325 | 0.355 | 0.355 | +0.05 (+16.39%) | 106,698,100 |
12 Aug 2020 | MYR | 0.29 | 0.31 | 0.255 | 0.305 | 0.305 | +0.025 (+8.93%) | 13,858,900 |
11 Aug 2020 | MYR | 0.265 | 0.285 | 0.26 | 0.28 | 0.28 | +0.01 (+3.70%) | 4,720,600 |
10 Aug 2020 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 964,400 |
7 Aug 2020 | MYR | 0.255 | 0.27 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 3,376,800 |
6 Aug 2020 | MYR | 0.245 | 0.255 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 756,100 |
5 Aug 2020 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 415,400 |
4 Aug 2020 | MYR | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 420,800 |
3 Aug 2020 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 329,000 |
30 Jul 2020 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 204,400 |
29 Jul 2020 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 302,200 |
28 Jul 2020 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 566,500 |
27 Jul 2020 | MYR | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 922,200 |
24 Jul 2020 | MYR | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +0.015 (+6.12%) | 1,344,400 |
23 Jul 2020 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | +0.005 (+2.08%) | 526,300 |
22 Jul 2020 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 60,000 |
21 Jul 2020 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 209,200 |
20 Jul 2020 | MYR | 0.24 | 0.25 | 0.24 | 0.245 | 0.245 | -0.01 (-3.92%) | 216,300 |
17 Jul 2020 | MYR | 0.24 | 0.255 | 0.24 | 0.255 | 0.255 | +0.015 (+6.25%) | 506,800 |
16 Jul 2020 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 142,000 |
15 Jul 2020 | MYR | 0.245 | 0.25 | 0.245 | 0.25 | 0.25 | +0.01 (+4.17%) | 481,300 |