Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | MYR | 0.115 | 0.14 | 0.115 | 0.13 | 0.13 | +0.005 (+4%) | 2,474,100 |
8 Sep 2020 | MYR | 0.12 | 0.125 | 0.11 | 0.125 | 0.125 | +0.005 (+4.17%) | 688,100 |
7 Sep 2020 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 68,000 |
4 Sep 2020 | MYR | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.0 (0.0%) | 271,500 |
3 Sep 2020 | MYR | 0.12 | 0.125 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 259,000 |
2 Sep 2020 | MYR | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.015 (-11.11%) | 307,500 |
1 Sep 2020 | MYR | 0.115 | 0.135 | 0.115 | 0.135 | 0.135 | +0.015 (+12.50%) | 745,000 |
28 Aug 2020 | MYR | 0.13 | 0.13 | 0.115 | 0.12 | 0.12 | -0.01 (-7.69%) | 335,900 |
27 Aug 2020 | MYR | 0.145 | 0.155 | 0.13 | 0.13 | 0.13 | -0.01 (-7.14%) | 3,658,900 |
26 Aug 2020 | MYR | 0.11 | 0.14 | 0.105 | 0.14 | 0.14 | +0.03 (+27.27%) | 3,874,700 |
25 Aug 2020 | MYR | 0.11 | 0.12 | 0.105 | 0.11 | 0.11 | 0.0 (0.0%) | 1,809,000 |
24 Aug 2020 | MYR | 0.1 | 0.11 | 0.1 | 0.11 | 0.11 | +0.015 (+15.79%) | 1,103,000 |
21 Aug 2020 | MYR | 0.095 | 0.1 | 0.09 | 0.095 | 0.095 | +0.005 (+5.56%) | 510,200 |
19 Aug 2020 | MYR | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | +0.005 (+5.88%) | 126,400 |
18 Aug 2020 | MYR | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 0 |
17 Aug 2020 | MYR | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | 0.0 (0.0%) | 20,100 |
14 Aug 2020 | MYR | 0.09 | 0.095 | 0.085 | 0.085 | 0.085 | -0.01 (-10.53%) | 350,200 |
13 Aug 2020 | MYR | 0.09 | 0.095 | 0.09 | 0.095 | 0.095 | 0.0 (0.0%) | 408,000 |
12 Aug 2020 | MYR | 0.085 | 0.095 | 0.08 | 0.095 | 0.095 | 0.0 (0.0%) | 397,600 |
11 Aug 2020 | MYR | 0.1 | 0.1 | 0.09 | 0.095 | 0.095 | -0.005 (-5%) | 540,100 |
10 Aug 2020 | MYR | 0.09 | 0.1 | 0.085 | 0.1 | 0.1 | +0.02 (+25%) | 1,399,600 |
7 Aug 2020 | MYR | 0.085 | 0.09 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 1,334,300 |
6 Aug 2020 | MYR | 0.085 | 0.085 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 265,000 |
5 Aug 2020 | MYR | 0.08 | 0.085 | 0.08 | 0.085 | 0.085 | +0.005 (+6.25%) | 195,100 |
4 Aug 2020 | MYR | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 90,000 |
3 Aug 2020 | MYR | 0.075 | 0.08 | 0.075 | 0.08 | 0.08 | +0.005 (+6.67%) | 113,600 |
30 Jul 2020 | MYR | 0.08 | 0.08 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 263,500 |
29 Jul 2020 | MYR | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | +0.005 (+6.67%) | 95,000 |
28 Jul 2020 | MYR | 0.075 | 0.08 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 592,500 |
27 Jul 2020 | MYR | 0.08 | 0.085 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 173,300 |