Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2020 | MYR | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 1,054,300 |
28 May 2020 | MYR | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 1,614,900 |
27 May 2020 | MYR | 0.26 | 0.28 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 3,086,300 |
22 May 2020 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 1,157,900 |
21 May 2020 | MYR | 0.255 | 0.27 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 2,579,000 |
20 May 2020 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 2,244,000 |
19 May 2020 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 1,099,200 |
18 May 2020 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.01 (-3.77%) | 749,300 |
15 May 2020 | MYR | 0.28 | 0.285 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 4,680,400 |
14 May 2020 | MYR | 0.24 | 0.275 | 0.24 | 0.275 | 0.275 | +0.03 (+12.24%) | 5,279,400 |
13 May 2020 | MYR | 0.25 | 0.25 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 599,500 |
12 May 2020 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 174,400 |
8 May 2020 | MYR | 0.26 | 0.26 | 0.245 | 0.25 | 0.25 | -0.01 (-3.85%) | 575,700 |
6 May 2020 | MYR | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 669,400 |
5 May 2020 | MYR | 0.24 | 0.265 | 0.24 | 0.265 | 0.265 | +0.03 (+12.77%) | 2,170,500 |
4 May 2020 | MYR | 0.24 | 0.24 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 809,500 |
30 Apr 2020 | MYR | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 544,000 |
29 Apr 2020 | MYR | 0.255 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 713,600 |
28 Apr 2020 | MYR | 0.235 | 0.25 | 0.235 | 0.25 | 0.25 | +0.015 (+6.38%) | 1,701,900 |
27 Apr 2020 | MYR | 0.245 | 0.245 | 0.235 | 0.235 | 0.235 | -0.005 (-2.08%) | 317,300 |
24 Apr 2020 | MYR | 0.235 | 0.24 | 0.235 | 0.24 | 0.24 | +0.005 (+2.13%) | 604,000 |
23 Apr 2020 | MYR | 0.24 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 756,900 |
22 Apr 2020 | MYR | 0.235 | 0.245 | 0.23 | 0.245 | 0.245 | 0.0 (0.0%) | 889,400 |
21 Apr 2020 | MYR | 0.25 | 0.26 | 0.245 | 0.245 | 0.245 | -0.02 (-7.55%) | 1,342,400 |
20 Apr 2020 | MYR | 0.275 | 0.28 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,866,900 |
17 Apr 2020 | MYR | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | +0.025 (+10.20%) | 6,109,300 |
16 Apr 2020 | MYR | 0.225 | 0.255 | 0.22 | 0.245 | 0.245 | +0.02 (+8.89%) | 3,258,700 |
15 Apr 2020 | MYR | 0.24 | 0.245 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 1,978,200 |
14 Apr 2020 | MYR | 0.2 | 0.25 | 0.2 | 0.22 | 0.22 | +0.01 (+4.76%) | 1,735,100 |
13 Apr 2020 | MYR | 0.205 | 0.22 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 73,100 |