Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | MYR | 0.218 | 0.218 | 0.204 | 0.204 | 0.204 | -0.018 (-8.11%) | 248,250 |
9 Sep 2020 | MYR | 0.236 | 0.236 | 0.22 | 0.222 | 0.222 | -0.02 (-8.26%) | 221,000 |
8 Sep 2020 | MYR | 0.232 | 0.244 | 0.224 | 0.242 | 0.242 | +0.01 (+4.31%) | 291,000 |
7 Sep 2020 | MYR | 0.246 | 0.246 | 0.232 | 0.232 | 0.232 | -0.014 (-5.69%) | 82,500 |
4 Sep 2020 | MYR | 0.232 | 0.248 | 0.228 | 0.246 | 0.246 | +0.01 (+4.24%) | 627,000 |
3 Sep 2020 | MYR | 0.234 | 0.24 | 0.234 | 0.236 | 0.236 | -0.012 (-4.84%) | 461,500 |
2 Sep 2020 | MYR | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | -0.002 (-0.80%) | 20,000 |
1 Sep 2020 | MYR | 0.242 | 0.25 | 0.24 | 0.25 | 0.25 | +0.004 (+1.63%) | 202,000 |
28 Aug 2020 | MYR | 0.266 | 0.266 | 0.244 | 0.246 | 0.246 | -0.002 (-0.81%) | 236,250 |
27 Aug 2020 | MYR | 0.238 | 0.248 | 0.234 | 0.248 | 0.248 | +0.006 (+2.48%) | 250,000 |
26 Aug 2020 | MYR | 0.236 | 0.252 | 0.236 | 0.242 | 0.242 | 0.0 (0.0%) | 305,000 |
25 Aug 2020 | MYR | 0.244 | 0.25 | 0.24 | 0.242 | 0.242 | -0.014 (-5.47%) | 218,500 |
24 Aug 2020 | MYR | 0.256 | 0.256 | 0.248 | 0.256 | 0.256 | -0.002 (-0.78%) | 396,750 |
21 Aug 2020 | MYR | 0.256 | 0.258 | 0.256 | 0.258 | 0.258 | -0.01 (-3.73%) | 262,250 |
19 Aug 2020 | MYR | 0.264 | 0.278 | 0.254 | 0.268 | 0.268 | 0.0 (0.0%) | 617,500 |
18 Aug 2020 | MYR | 0.258 | 0.27 | 0.242 | 0.268 | 0.268 | +0.01 (+3.88%) | 1,030,250 |
17 Aug 2020 | MYR | 0.274 | 0.274 | 0.252 | 0.258 | 0.258 | -0.016 (-5.84%) | 696,500 |
14 Aug 2020 | MYR | 0.292 | 0.292 | 0.272 | 0.274 | 0.274 | -0.02 (-6.80%) | 1,021,000 |
13 Aug 2020 | MYR | 0.294 | 0.308 | 0.294 | 0.294 | 0.294 | +0.002 (+0.68%) | 1,217,500 |
12 Aug 2020 | MYR | 0.324 | 0.324 | 0.28 | 0.292 | 0.292 | -0.046 (-13.61%) | 1,262,250 |
11 Aug 2020 | MYR | 0.358 | 0.358 | 0.328 | 0.338 | 0.338 | -0.012 (-3.43%) | 1,404,750 |
10 Aug 2020 | MYR | 0.36 | 0.36 | 0.348 | 0.35 | 0.35 | -0.01 (-2.78%) | 1,106,000 |
7 Aug 2020 | MYR | 0.348 | 0.364 | 0.338 | 0.36 | 0.36 | +0.012 (+3.45%) | 1,888,000 |
6 Aug 2020 | MYR | 0.358 | 0.36 | 0.34 | 0.348 | 0.348 | -0.004 (-1.14%) | 1,331,500 |
5 Aug 2020 | MYR | 0.338 | 0.352 | 0.338 | 0.352 | 0.352 | -0.004 (-1.12%) | 990,000 |
4 Aug 2020 | MYR | 0.368 | 0.378 | 0.336 | 0.356 | 0.356 | -0.002 (-0.56%) | 2,566,500 |
3 Aug 2020 | MYR | 0.32 | 0.368 | 0.32 | 0.358 | 0.358 | +0.038 (+11.88%) | 4,191,000 |
30 Jul 2020 | MYR | 0.32 | 0.322 | 0.312 | 0.32 | 0.32 | 0.0 (0.0%) | 1,509,000 |
29 Jul 2020 | MYR | 0.316 | 0.33 | 0.314 | 0.32 | 0.32 | +0.006 (+1.91%) | 1,683,500 |
28 Jul 2020 | MYR | 0.308 | 0.314 | 0.3 | 0.314 | 0.314 | +0.004 (+1.29%) | 1,550,000 |