Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | MYR | 0.195 | 0.195 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 131,400 |
27 Jul 2020 | MYR | 0.19 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 111,500 |
24 Jul 2020 | MYR | 0.2 | 0.2 | 0.19 | 0.19 | 0.19 | -0.01 (-5%) | 66,400 |
23 Jul 2020 | MYR | 0.195 | 0.2 | 0.195 | 0.2 | 0.2 | +0.005 (+2.56%) | 207,000 |
22 Jul 2020 | MYR | 0.195 | 0.2 | 0.19 | 0.195 | 0.195 | 0.0 (0.0%) | 205,800 |
21 Jul 2020 | MYR | 0.19 | 0.2 | 0.19 | 0.195 | 0.195 | +0.005 (+2.63%) | 219,300 |
20 Jul 2020 | MYR | 0.205 | 0.205 | 0.185 | 0.19 | 0.19 | -0.015 (-7.32%) | 212,100 |
17 Jul 2020 | MYR | 0.205 | 0.21 | 0.2 | 0.205 | 0.205 | 0.0 (0.0%) | 418,100 |
16 Jul 2020 | MYR | 0.215 | 0.215 | 0.205 | 0.205 | 0.205 | -0.01 (-4.65%) | 224,600 |
15 Jul 2020 | MYR | 0.225 | 0.23 | 0.215 | 0.215 | 0.215 | 0.0 (0.0%) | 1,230,100 |
14 Jul 2020 | MYR | 0.2 | 0.235 | 0.195 | 0.215 | 0.215 | +0.02 (+10.26%) | 2,534,400 |
13 Jul 2020 | MYR | 0.19 | 0.2 | 0.19 | 0.195 | 0.195 | +0.015 (+8.33%) | 438,800 |
10 Jul 2020 | MYR | 0.19 | 0.19 | 0.175 | 0.18 | 0.18 | -0.01 (-5.26%) | 830,200 |
9 Jul 2020 | MYR | 0.205 | 0.21 | 0.165 | 0.19 | 0.19 | -0.02 (-9.52%) | 1,989,400 |
8 Jul 2020 | MYR | 0.205 | 0.225 | 0.2 | 0.21 | 0.21 | -0.02 (-8.70%) | 2,027,000 |
7 Jul 2020 | MYR | 0.24 | 0.24 | 0.2 | 0.23 | 0.23 | -0.01 (-4.17%) | 810,500 |
6 Jul 2020 | MYR | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -0.02 (-7.69%) | 537,200 |
3 Jul 2020 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 65,400 |
2 Jul 2020 | MYR | 0.265 | 0.265 | 0.25 | 0.265 | 0.265 | +0.005 (+1.92%) | 29,500 |
1 Jul 2020 | MYR | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +0.005 (+1.96%) | 1,000 |
30 Jun 2020 | MYR | 0.26 | 0.27 | 0.25 | 0.255 | 0.255 | -0.015 (-5.56%) | 195,600 |
29 Jun 2020 | MYR | 0.27 | 0.27 | 0.255 | 0.27 | 0.27 | -0.015 (-5.26%) | 208,000 |
26 Jun 2020 | MYR | 0.27 | 0.285 | 0.27 | 0.285 | 0.285 | 0.0 (0.0%) | 203,000 |
25 Jun 2020 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 24,400 |
24 Jun 2020 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 736,500 |
23 Jun 2020 | MYR | 0.295 | 0.295 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 777,000 |
22 Jun 2020 | MYR | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.02 (+7.27%) | 325,600 |
19 Jun 2020 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 28,300 |
18 Jun 2020 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 22,000 |
17 Jun 2020 | MYR | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 20,000 |