Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,156,100 |
27 Aug 2020 | MYR | 0.21 | 0.235 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 8,494,000 |
26 Aug 2020 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 1,234,800 |
25 Aug 2020 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 302,900 |
24 Aug 2020 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 242,300 |
21 Aug 2020 | MYR | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | +0.005 (+2.33%) | 1,567,900 |
19 Aug 2020 | MYR | 0.21 | 0.22 | 0.205 | 0.215 | 0.215 | +0.01 (+4.88%) | 548,700 |
18 Aug 2020 | MYR | 0.21 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 188,800 |
17 Aug 2020 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 898,700 |
14 Aug 2020 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 398,400 |
13 Aug 2020 | MYR | 0.21 | 0.215 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 430,400 |
12 Aug 2020 | MYR | 0.22 | 0.22 | 0.2 | 0.21 | 0.21 | -0.005 (-2.33%) | 2,093,800 |
11 Aug 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 666,800 |
10 Aug 2020 | MYR | 0.22 | 0.235 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 2,788,700 |
7 Aug 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.01 (+4.65%) | 1,925,300 |
6 Aug 2020 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 682,700 |
5 Aug 2020 | MYR | 0.205 | 0.215 | 0.2 | 0.21 | 0.21 | +0.005 (+2.44%) | 1,854,000 |
4 Aug 2020 | MYR | 0.205 | 0.21 | 0.205 | 0.205 | 0.205 | -0.005 (-2.38%) | 332,200 |
3 Aug 2020 | MYR | 0.21 | 0.21 | 0.205 | 0.21 | 0.21 | 0.0 (0.0%) | 319,600 |
30 Jul 2020 | MYR | 0.21 | 0.22 | 0.205 | 0.21 | 0.21 | -0.01 (-4.55%) | 2,172,200 |
29 Jul 2020 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 652,500 |
28 Jul 2020 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 817,700 |
27 Jul 2020 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 416,900 |
24 Jul 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 655,200 |
23 Jul 2020 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 474,900 |
22 Jul 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.01 (+4.65%) | 1,271,600 |
21 Jul 2020 | MYR | 0.21 | 0.215 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 365,500 |
20 Jul 2020 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 977,400 |
17 Jul 2020 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 978,400 |
16 Jul 2020 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 754,300 |