Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2020 | MYR | 0.175 | 0.18 | 0.16 | 0.17 | 0.17 | -0.005 (-2.86%) | 13,247,800 |
21 Dec 2020 | MYR | 0.175 | 0.2 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 50,125,100 |
18 Dec 2020 | MYR | 0.16 | 0.175 | 0.16 | 0.175 | 0.175 | +0.01 (+6.06%) | 7,738,300 |
17 Dec 2020 | MYR | 0.155 | 0.165 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 5,168,700 |
16 Dec 2020 | MYR | 0.155 | 0.165 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 3,905,200 |
15 Dec 2020 | MYR | 0.155 | 0.165 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 3,753,600 |
14 Dec 2020 | MYR | 0.165 | 0.17 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 6,518,300 |
11 Dec 2020 | MYR | 0.165 | 0.17 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 3,767,800 |
10 Dec 2020 | MYR | 0.175 | 0.185 | 0.16 | 0.165 | 0.165 | -0.01 (-5.71%) | 17,644,400 |
9 Dec 2020 | MYR | 0.17 | 0.18 | 0.165 | 0.175 | 0.175 | +0.005 (+2.94%) | 11,349,600 |
8 Dec 2020 | MYR | 0.16 | 0.18 | 0.155 | 0.17 | 0.17 | +0.01 (+6.25%) | 14,781,000 |
7 Dec 2020 | MYR | 0.165 | 0.17 | 0.155 | 0.16 | 0.16 | -0.005 (-3.03%) | 2,207,800 |
4 Dec 2020 | MYR | 0.165 | 0.18 | 0.16 | 0.165 | 0.165 | 0.0 (0.0%) | 19,864,900 |
3 Dec 2020 | MYR | 0.15 | 0.165 | 0.145 | 0.165 | 0.165 | +0.015 (+10.00%) | 8,628,300 |
2 Dec 2020 | MYR | 0.165 | 0.165 | 0.15 | 0.15 | 0.15 | -0.02 (-11.76%) | 6,218,400 |
1 Dec 2020 | MYR | 0.165 | 0.205 | 0.16 | 0.17 | 0.17 | -0.01 (-5.56%) | 52,693,900 |
30 Nov 2020 | MYR | 0.144 | 0.184 | 0.144 | 0.18 | 0.18 | +0.04 (+28.57%) | 62,257,375 |
27 Nov 2020 | MYR | 0.144 | 0.148 | 0.136 | 0.14 | 0.14 | -0.004 (-2.78%) | 10,035,375 |
26 Nov 2020 | MYR | 0.132 | 0.144 | 0.132 | 0.144 | 0.144 | +0.012 (+9.09%) | 11,666,250 |
25 Nov 2020 | MYR | 0.132 | 0.132 | 0.128 | 0.132 | 0.132 | 0.0 (0.0%) | 991,500 |
24 Nov 2020 | MYR | 0.136 | 0.136 | 0.128 | 0.132 | 0.132 | 0.0 (0.0%) | 3,123,500 |
23 Nov 2020 | MYR | 0.128 | 0.132 | 0.128 | 0.132 | 0.132 | 0.0 (0.0%) | 1,015,625 |
20 Nov 2020 | MYR | 0.124 | 0.132 | 0.124 | 0.132 | 0.132 | +0.008 (+6.45%) | 1,105,750 |
19 Nov 2020 | MYR | 0.136 | 0.136 | 0.124 | 0.124 | 0.124 | -0.008 (-6.06%) | 3,218,375 |
18 Nov 2020 | MYR | 0.128 | 0.14 | 0.128 | 0.132 | 0.132 | +0.004 (+3.13%) | 4,422,500 |
17 Nov 2020 | MYR | 0.136 | 0.136 | 0.128 | 0.128 | 0.128 | -0.008 (-5.88%) | 753,125 |
16 Nov 2020 | MYR | 0.132 | 0.14 | 0.128 | 0.136 | 0.136 | +0.004 (+3.03%) | 2,149,375 |
13 Nov 2020 | MYR | 0.12 | 0.136 | 0.12 | 0.132 | 0.132 | +0.012 (+10.00%) | 2,677,250 |
12 Nov 2020 | MYR | 0.12 | 0.124 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 647,000 |
11 Nov 2020 | MYR | 0.12 | 0.12 | 0.116 | 0.12 | 0.12 | +0.004 (+3.45%) | 213,125 |