Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2020 | MYR | 0.3 | 0.305 | 0.29 | 0.29 | 0.29 | -0.02 (-6.45%) | 116,200 |
27 Oct 2020 | MYR | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 49,300 |
26 Oct 2020 | MYR | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 798,400 |
23 Oct 2020 | MYR | 0.31 | 0.315 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 1,514,400 |
22 Oct 2020 | MYR | 0.275 | 0.32 | 0.275 | 0.31 | 0.31 | +0.035 (+12.73%) | 2,310,300 |
21 Oct 2020 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 91,300 |
20 Oct 2020 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 240,000 |
19 Oct 2020 | MYR | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 362,600 |
16 Oct 2020 | MYR | 0.255 | 0.275 | 0.255 | 0.27 | 0.27 | +0.015 (+5.88%) | 342,200 |
15 Oct 2020 | MYR | 0.265 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 68,000 |
14 Oct 2020 | MYR | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 134,200 |
13 Oct 2020 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 311,700 |
12 Oct 2020 | MYR | 0.26 | 0.265 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 218,900 |
9 Oct 2020 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 261,000 |
8 Oct 2020 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 274,800 |
7 Oct 2020 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 130,000 |
6 Oct 2020 | MYR | 0.26 | 0.26 | 0.255 | 0.255 | 0.255 | -0.005 (-1.92%) | 195,700 |
5 Oct 2020 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | +0.005 (+1.96%) | 119,500 |
2 Oct 2020 | MYR | 0.27 | 0.27 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 90,000 |
1 Oct 2020 | MYR | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 25,100 |
30 Sep 2020 | MYR | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.035 (-12.28%) | 654,900 |
29 Sep 2020 | MYR | 0.29 | 0.29 | 0.265 | 0.285 | 0.285 | -0.01 (-3.39%) | 306,000 |
28 Sep 2020 | MYR | 0.25 | 0.295 | 0.245 | 0.295 | 0.295 | +0.035 (+13.46%) | 862,600 |
25 Sep 2020 | MYR | 0.295 | 0.295 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 386,400 |
24 Sep 2020 | MYR | 0.26 | 0.27 | 0.26 | 0.265 | 0.265 | -0.005 (-1.85%) | 273,700 |
23 Sep 2020 | MYR | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.01 (+3.85%) | 285,300 |
22 Sep 2020 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 101,000 |
21 Sep 2020 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 331,300 |
18 Sep 2020 | MYR | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 170,900 |
17 Sep 2020 | MYR | 0.27 | 0.275 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 198,400 |