Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | MYR | 0.225 | 0.26 | 0.21 | 0.245 | 0.245 | +0.015 (+6.52%) | 1,225,300 |
10 Sep 2020 | MYR | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -0.02 (-8%) | 897,000 |
9 Sep 2020 | MYR | 0.275 | 0.285 | 0.245 | 0.25 | 0.25 | -0.03 (-10.71%) | 1,613,400 |
8 Sep 2020 | MYR | 0.275 | 0.295 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,540,700 |
7 Sep 2020 | MYR | 0.305 | 0.325 | 0.275 | 0.28 | 0.28 | -0.02 (-6.67%) | 3,415,900 |
4 Sep 2020 | MYR | 0.27 | 0.33 | 0.265 | 0.3 | 0.3 | +0.015 (+5.26%) | 3,483,500 |
3 Sep 2020 | MYR | 0.34 | 0.365 | 0.275 | 0.285 | 0.285 | -0.055 (-16.18%) | 5,129,500 |
2 Sep 2020 | MYR | 0.28 | 0.49 | 0.28 | 0.34 | 0.34 | +0.07 (+25.93%) | 30,874,900 |
1 Sep 2020 | MYR | 0.22 | 0.27 | 0.215 | 0.27 | 0.27 | +0.06 (+28.57%) | 5,413,000 |
28 Aug 2020 | MYR | 0.19 | 0.215 | 0.19 | 0.21 | 0.21 | +0.02 (+10.53%) | 1,309,100 |
27 Aug 2020 | MYR | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 91,100 |
26 Aug 2020 | MYR | 0.185 | 0.19 | 0.185 | 0.19 | 0.19 | +0.005 (+2.70%) | 124,900 |
25 Aug 2020 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | -0.01 (-5.13%) | 20,000 |
24 Aug 2020 | MYR | 0.195 | 0.195 | 0.185 | 0.195 | 0.195 | 0.0 (0.0%) | 242,000 |
21 Aug 2020 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 76,000 |
19 Aug 2020 | MYR | 0.195 | 0.2 | 0.19 | 0.19 | 0.19 | -0.005 (-2.56%) | 360,500 |
18 Aug 2020 | MYR | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.01 (-4.88%) | 96,700 |
17 Aug 2020 | MYR | 0.205 | 0.205 | 0.185 | 0.205 | 0.205 | 0.0 (0.0%) | 111,900 |
14 Aug 2020 | MYR | 0.195 | 0.205 | 0.185 | 0.205 | 0.205 | +0.01 (+5.13%) | 172,200 |
13 Aug 2020 | MYR | 0.185 | 0.2 | 0.185 | 0.195 | 0.195 | +0.005 (+2.63%) | 130,400 |
12 Aug 2020 | MYR | 0.205 | 0.205 | 0.19 | 0.19 | 0.19 | -0.015 (-7.32%) | 363,500 |
11 Aug 2020 | MYR | 0.2 | 0.22 | 0.195 | 0.205 | 0.205 | +0.015 (+7.89%) | 1,469,200 |
10 Aug 2020 | MYR | 0.18 | 0.2 | 0.175 | 0.19 | 0.19 | +0.01 (+5.56%) | 838,800 |
7 Aug 2020 | MYR | 0.175 | 0.18 | 0.175 | 0.18 | 0.18 | -0.005 (-2.70%) | 354,500 |
6 Aug 2020 | MYR | 0.18 | 0.185 | 0.18 | 0.185 | 0.185 | 0.0 (0.0%) | 441,800 |
5 Aug 2020 | MYR | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 112,000 |
4 Aug 2020 | MYR | 0.18 | 0.185 | 0.17 | 0.185 | 0.185 | +0.005 (+2.78%) | 593,500 |
3 Aug 2020 | MYR | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -0.01 (-5.26%) | 511,800 |
30 Jul 2020 | MYR | 0.185 | 0.19 | 0.18 | 0.19 | 0.19 | -0.005 (-2.56%) | 677,500 |
29 Jul 2020 | MYR | 0.19 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 103,500 |