Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2020 | MYR | 0.185 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 20,948,600 |
2 Sep 2020 | MYR | 0.185 | 0.195 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 25,822,800 |
1 Sep 2020 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 9,946,900 |
28 Aug 2020 | MYR | 0.18 | 0.19 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 20,854,900 |
27 Aug 2020 | MYR | 0.185 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 10,007,300 |
26 Aug 2020 | MYR | 0.19 | 0.195 | 0.185 | 0.185 | 0.185 | +0.005 (+2.78%) | 12,398,100 |
25 Aug 2020 | MYR | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 3,921,400 |
24 Aug 2020 | MYR | 0.18 | 0.19 | 0.18 | 0.185 | 0.185 | +0.005 (+2.78%) | 10,208,700 |
21 Aug 2020 | MYR | 0.185 | 0.19 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 5,702,400 |
19 Aug 2020 | MYR | 0.185 | 0.195 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 9,821,500 |
18 Aug 2020 | MYR | 0.185 | 0.19 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 11,473,800 |
17 Aug 2020 | MYR | 0.175 | 0.19 | 0.175 | 0.185 | 0.185 | +0.005 (+2.78%) | 15,503,000 |
14 Aug 2020 | MYR | 0.19 | 0.19 | 0.175 | 0.18 | 0.18 | -0.01 (-5.26%) | 19,080,500 |
13 Aug 2020 | MYR | 0.205 | 0.205 | 0.185 | 0.19 | 0.19 | -0.005 (-2.56%) | 13,430,100 |
12 Aug 2020 | MYR | 0.195 | 0.205 | 0.18 | 0.195 | 0.195 | -0.025 (-11.36%) | 104,056,100 |
11 Aug 2020 | MYR | 0.175 | 0.23 | 0.17 | 0.22 | 0.22 | +0.045 (+25.71%) | 226,570,900 |
10 Aug 2020 | MYR | 0.175 | 0.18 | 0.17 | 0.175 | 0.175 | 0.0 (0.0%) | 17,577,800 |
7 Aug 2020 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 12,542,200 |
6 Aug 2020 | MYR | 0.17 | 0.185 | 0.17 | 0.175 | 0.175 | +0.01 (+6.06%) | 37,452,900 |
5 Aug 2020 | MYR | 0.16 | 0.17 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 27,316,900 |
4 Aug 2020 | MYR | 0.16 | 0.165 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 22,909,700 |
3 Aug 2020 | MYR | 0.165 | 0.17 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 19,749,300 |
30 Jul 2020 | MYR | 0.17 | 0.175 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 9,529,400 |
29 Jul 2020 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 10,518,500 |
28 Jul 2020 | MYR | 0.17 | 0.175 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 14,056,500 |
27 Jul 2020 | MYR | 0.17 | 0.17 | 0.165 | 0.17 | 0.17 | 0.0 (0.0%) | 23,592,700 |
24 Jul 2020 | MYR | 0.175 | 0.18 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 15,424,900 |
23 Jul 2020 | MYR | 0.175 | 0.18 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 10,917,300 |
22 Jul 2020 | MYR | 0.18 | 0.185 | 0.175 | 0.175 | 0.175 | -0.005 (-2.78%) | 53,246,400 |
21 Jul 2020 | MYR | 0.165 | 0.18 | 0.165 | 0.18 | 0.18 | +0.015 (+9.09%) | 52,771,800 |