Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2020 | MYR | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 226,100 |
28 Jul 2020 | MYR | 0.335 | 0.34 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 84,400 |
27 Jul 2020 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 442,200 |
24 Jul 2020 | MYR | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 321,400 |
23 Jul 2020 | MYR | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 176,500 |
22 Jul 2020 | MYR | 0.345 | 0.36 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 46,400 |
21 Jul 2020 | MYR | 0.365 | 0.37 | 0.305 | 0.35 | 0.35 | -0.005 (-1.41%) | 677,200 |
20 Jul 2020 | MYR | 0.35 | 0.36 | 0.35 | 0.355 | 0.355 | +0.01 (+2.90%) | 398,300 |
17 Jul 2020 | MYR | 0.345 | 0.345 | 0.345 | 0.345 | 0.345 | 0.0 (0.0%) | 0 |
16 Jul 2020 | MYR | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | +0.01 (+2.99%) | 305,700 |
15 Jul 2020 | MYR | 0.35 | 0.365 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 193,900 |
14 Jul 2020 | MYR | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.015 (-4.17%) | 505,100 |
13 Jul 2020 | MYR | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 523,500 |
10 Jul 2020 | MYR | 0.34 | 0.37 | 0.33 | 0.365 | 0.365 | +0.025 (+7.35%) | 2,139,500 |
9 Jul 2020 | MYR | 0.285 | 0.375 | 0.285 | 0.34 | 0.34 | +0.055 (+19.30%) | 3,810,700 |
8 Jul 2020 | MYR | 0.28 | 0.285 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 235,600 |
7 Jul 2020 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 280,000 |
6 Jul 2020 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 647,800 |
3 Jul 2020 | MYR | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 555,000 |
2 Jul 2020 | MYR | 0.275 | 0.275 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 274,000 |
1 Jul 2020 | MYR | 0.275 | 0.275 | 0.265 | 0.275 | 0.275 | -0.005 (-1.79%) | 660,900 |
30 Jun 2020 | MYR | 0.28 | 0.3 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 1,368,800 |
29 Jun 2020 | MYR | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 790,200 |
26 Jun 2020 | MYR | 0.27 | 0.275 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 240,000 |
25 Jun 2020 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 145,000 |
24 Jun 2020 | MYR | 0.28 | 0.285 | 0.265 | 0.27 | 0.27 | -0.01 (-3.57%) | 208,900 |
23 Jun 2020 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 51,300 |
22 Jun 2020 | MYR | 0.285 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 381,900 |
19 Jun 2020 | MYR | 0.26 | 0.285 | 0.26 | 0.28 | 0.28 | +0.02 (+7.69%) | 901,900 |
18 Jun 2020 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 180,800 |