Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2020 | MYR | 0.24 | 0.245 | 0.205 | 0.235 | 0.235 | -0.005 (-2.08%) | 1,639,200 |
23 Oct 2020 | MYR | 0.26 | 0.265 | 0.235 | 0.24 | 0.24 | -0.02 (-7.69%) | 1,644,300 |
22 Oct 2020 | MYR | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 995,300 |
21 Oct 2020 | MYR | 0.27 | 0.275 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 2,478,800 |
20 Oct 2020 | MYR | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 1,065,900 |
19 Oct 2020 | MYR | 0.285 | 0.295 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 2,802,500 |
16 Oct 2020 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,663,100 |
15 Oct 2020 | MYR | 0.27 | 0.285 | 0.265 | 0.285 | 0.285 | +0.01 (+3.64%) | 2,606,700 |
14 Oct 2020 | MYR | 0.29 | 0.3 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 3,523,800 |
13 Oct 2020 | MYR | 0.29 | 0.31 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 2,540,000 |
12 Oct 2020 | MYR | 0.305 | 0.32 | 0.28 | 0.28 | 0.28 | -0.035 (-11.11%) | 2,884,000 |
9 Oct 2020 | MYR | 0.325 | 0.36 | 0.3 | 0.315 | 0.315 | -0.005 (-1.56%) | 16,116,700 |
8 Oct 2020 | MYR | 0.28 | 0.32 | 0.28 | 0.32 | 0.32 | +0.045 (+16.36%) | 5,770,900 |
7 Oct 2020 | MYR | 0.27 | 0.295 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 4,075,400 |
6 Oct 2020 | MYR | 0.28 | 0.28 | 0.265 | 0.265 | 0.265 | -0.015 (-5.36%) | 732,000 |
5 Oct 2020 | MYR | 0.265 | 0.295 | 0.265 | 0.28 | 0.28 | +0.015 (+5.66%) | 1,925,200 |
2 Oct 2020 | MYR | 0.27 | 0.27 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 1,320,400 |
1 Oct 2020 | MYR | 0.27 | 0.275 | 0.26 | 0.27 | 0.27 | -0.015 (-5.26%) | 1,985,100 |
30 Sep 2020 | MYR | 0.3 | 0.305 | 0.27 | 0.285 | 0.285 | -0.015 (-5%) | 2,276,400 |
29 Sep 2020 | MYR | 0.26 | 0.305 | 0.25 | 0.3 | 0.3 | +0.035 (+13.21%) | 9,657,600 |
28 Sep 2020 | MYR | 0.285 | 0.285 | 0.255 | 0.265 | 0.265 | -0.02 (-7.02%) | 3,695,600 |
25 Sep 2020 | MYR | 0.33 | 0.335 | 0.28 | 0.285 | 0.285 | -0.035 (-10.94%) | 5,351,300 |
24 Sep 2020 | MYR | 0.29 | 0.4 | 0.29 | 0.32 | 0.32 | +0.04 (+14.29%) | 54,842,200 |
23 Sep 2020 | MYR | 0.26 | 0.285 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 902,400 |
22 Sep 2020 | MYR | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 289,900 |
21 Sep 2020 | MYR | 0.27 | 0.275 | 0.25 | 0.26 | 0.26 | -0.015 (-5.45%) | 360,500 |
18 Sep 2020 | MYR | 0.28 | 0.285 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 316,800 |
17 Sep 2020 | MYR | 0.29 | 0.3 | 0.275 | 0.28 | 0.28 | +0.01 (+3.70%) | 2,086,900 |
15 Sep 2020 | MYR | 0.245 | 0.28 | 0.245 | 0.27 | 0.27 | +0.02 (+8%) | 2,930,300 |
14 Sep 2020 | MYR | 0.255 | 0.26 | 0.24 | 0.25 | 0.25 | +0.005 (+2.04%) | 968,700 |