Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2020 | MYR | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.23 | 0.24 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 6,244,000 |
28 May 2020 | MYR | 0.22 | 0.235 | 0.215 | 0.23 | 0.23 | +0.015 (+6.98%) | 6,354,800 |
27 May 2020 | MYR | 0.22 | 0.23 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 5,989,400 |
22 May 2020 | MYR | 0.235 | 0.235 | 0.215 | 0.215 | 0.215 | -0.02 (-8.51%) | 9,056,400 |
21 May 2020 | MYR | 0.245 | 0.25 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 11,293,100 |
20 May 2020 | MYR | 0.215 | 0.255 | 0.215 | 0.245 | 0.245 | +0.04 (+19.51%) | 59,078,900 |
19 May 2020 | MYR | 0.225 | 0.225 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 7,427,800 |
18 May 2020 | MYR | 0.205 | 0.22 | 0.2 | 0.215 | 0.215 | +0.015 (+7.50%) | 15,116,400 |
15 May 2020 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | 0.0 (0.0%) | 4,220,900 |
14 May 2020 | MYR | 0.2 | 0.215 | 0.195 | 0.2 | 0.2 | 0.0 (0.0%) | 8,413,000 |
13 May 2020 | MYR | 0.205 | 0.21 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 7,921,600 |
12 May 2020 | MYR | 0.215 | 0.215 | 0.205 | 0.21 | 0.21 | -0.005 (-2.33%) | 3,920,200 |
8 May 2020 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | +0.005 (+2.38%) | 5,634,500 |
6 May 2020 | MYR | 0.205 | 0.22 | 0.205 | 0.21 | 0.21 | +0.005 (+2.44%) | 17,074,600 |
5 May 2020 | MYR | 0.195 | 0.21 | 0.195 | 0.205 | 0.205 | +0.015 (+7.89%) | 10,436,300 |
4 May 2020 | MYR | 0.19 | 0.2 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 4,910,600 |
30 Apr 2020 | MYR | 0.195 | 0.2 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 2,058,100 |
29 Apr 2020 | MYR | 0.19 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 2,407,400 |
28 Apr 2020 | MYR | 0.19 | 0.2 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 8,068,300 |
27 Apr 2020 | MYR | 0.195 | 0.195 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 4,021,900 |
24 Apr 2020 | MYR | 0.195 | 0.2 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 3,715,200 |
23 Apr 2020 | MYR | 0.2 | 0.205 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 16,100,200 |
22 Apr 2020 | MYR | 0.19 | 0.2 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 7,921,500 |
21 Apr 2020 | MYR | 0.195 | 0.2 | 0.185 | 0.19 | 0.19 | -0.01 (-5%) | 8,277,600 |
20 Apr 2020 | MYR | 0.195 | 0.215 | 0.19 | 0.2 | 0.2 | +0.01 (+5.26%) | 28,966,800 |
17 Apr 2020 | MYR | 0.195 | 0.2 | 0.185 | 0.19 | 0.19 | 0.0 (0.0%) | 8,156,000 |
16 Apr 2020 | MYR | 0.185 | 0.195 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 6,651,100 |
15 Apr 2020 | MYR | 0.205 | 0.21 | 0.185 | 0.185 | 0.185 | -0.015 (-7.50%) | 15,161,700 |
14 Apr 2020 | MYR | 0.18 | 0.215 | 0.175 | 0.2 | 0.2 | +0.025 (+14.29%) | 34,717,500 |