Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2020 | MYR | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 230,600 |
14 Sep 2020 | MYR | 0.26 | 0.29 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 316,000 |
11 Sep 2020 | MYR | 0.27 | 0.275 | 0.26 | 0.26 | 0.26 | -0.015 (-5.45%) | 556,500 |
10 Sep 2020 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 237,200 |
9 Sep 2020 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 182,900 |
8 Sep 2020 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 155,000 |
7 Sep 2020 | MYR | 0.28 | 0.29 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 285,100 |
4 Sep 2020 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 380,000 |
3 Sep 2020 | MYR | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 325,200 |
2 Sep 2020 | MYR | 0.29 | 0.3 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 419,700 |
1 Sep 2020 | MYR | 0.305 | 0.305 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 559,700 |
28 Aug 2020 | MYR | 0.285 | 0.305 | 0.285 | 0.305 | 0.305 | +0.02 (+7.02%) | 491,200 |
27 Aug 2020 | MYR | 0.3 | 0.3 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 1,024,900 |
26 Aug 2020 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 349,000 |
25 Aug 2020 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 502,900 |
24 Aug 2020 | MYR | 0.295 | 0.3 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 511,200 |
21 Aug 2020 | MYR | 0.295 | 0.3 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,149,800 |
19 Aug 2020 | MYR | 0.31 | 0.31 | 0.285 | 0.295 | 0.295 | -0.015 (-4.84%) | 1,697,700 |
18 Aug 2020 | MYR | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 755,900 |
17 Aug 2020 | MYR | 0.35 | 0.35 | 0.3 | 0.315 | 0.315 | -0.025 (-7.35%) | 4,425,600 |
14 Aug 2020 | MYR | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | +0.035 (+11.48%) | 10,522,300 |
13 Aug 2020 | MYR | 0.3 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 663,500 |
12 Aug 2020 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 404,000 |
11 Aug 2020 | MYR | 0.3 | 0.31 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,527,200 |
10 Aug 2020 | MYR | 0.29 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 684,100 |
7 Aug 2020 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 858,100 |
6 Aug 2020 | MYR | 0.31 | 0.315 | 0.3 | 0.305 | 0.305 | -0.01 (-3.17%) | 789,400 |
5 Aug 2020 | MYR | 0.29 | 0.315 | 0.29 | 0.315 | 0.315 | +0.015 (+5%) | 1,036,600 |
4 Aug 2020 | MYR | 0.315 | 0.315 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 594,900 |
3 Aug 2020 | MYR | 0.32 | 0.32 | 0.305 | 0.315 | 0.315 | 0.0 (0.0%) | 792,500 |