Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2020 | MYR | 0.405 | 0.45 | 0.405 | 0.45 | 0.45 | 0.0 (0.0%) | 104,000 |
23 Jul 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
22 Jul 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 71,500 |
21 Jul 2020 | MYR | 0.5 | 0.5 | 0.45 | 0.45 | 0.45 | -0.025 (-5.26%) | 22,500 |
20 Jul 2020 | MYR | 0.475 | 0.475 | 0.425 | 0.475 | 0.475 | +0.005 (+1.06%) | 9,000 |
17 Jul 2020 | MYR | 0.47 | 0.495 | 0.43 | 0.47 | 0.47 | +0.035 (+8.05%) | 17,200 |
16 Jul 2020 | MYR | 0.475 | 0.475 | 0.435 | 0.435 | 0.435 | +0.085 (+24.29%) | 17,000 |
15 Jul 2020 | MYR | 0.43 | 0.43 | 0.35 | 0.35 | 0.35 | -0.08 (-18.60%) | 5,000 |
14 Jul 2020 | MYR | 0.475 | 0.475 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 149,800 |
13 Jul 2020 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
10 Jul 2020 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.005 (-1.15%) | 100 |
9 Jul 2020 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | -0.055 (-11.22%) | 5,500 |
8 Jul 2020 | MYR | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 0 |
7 Jul 2020 | MYR | 0.45 | 0.49 | 0.45 | 0.49 | 0.49 | +0.07 (+16.67%) | 3,000 |
6 Jul 2020 | MYR | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | +0.01 (+2.44%) | 20,000 |
3 Jul 2020 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
2 Jul 2020 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 0 |
1 Jul 2020 | MYR | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.02 (-4.65%) | 200 |
30 Jun 2020 | MYR | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
29 Jun 2020 | MYR | 0.42 | 0.43 | 0.405 | 0.43 | 0.43 | +0.01 (+2.38%) | 44,600 |
26 Jun 2020 | MYR | 0.425 | 0.425 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 15,000 |
25 Jun 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.05 (-10%) | 10,000 |
24 Jun 2020 | MYR | 0.435 | 0.5 | 0.43 | 0.5 | 0.5 | +0.05 (+11.11%) | 45,200 |
23 Jun 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 57,000 |
22 Jun 2020 | MYR | 0.45 | 0.455 | 0.42 | 0.45 | 0.45 | +0.015 (+3.45%) | 32,100 |
19 Jun 2020 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.045 (-9.38%) | 6,000 |
18 Jun 2020 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 0 |
17 Jun 2020 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 10,000 |
16 Jun 2020 | MYR | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | +0.03 (+6.67%) | 3,400 |
15 Jun 2020 | MYR | 0.4 | 0.45 | 0.4 | 0.45 | 0.45 | -0.005 (-1.10%) | 9,000 |