Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2020 | MYR | 0.152 | 0.152 | 0.14 | 0.144 | 0.144 | -0.008 (-5.26%) | 1,535,750 |
11 Aug 2020 | MYR | 0.156 | 0.16 | 0.148 | 0.152 | 0.152 | 0.0 (0.0%) | 2,535,250 |
10 Aug 2020 | MYR | 0.152 | 0.152 | 0.144 | 0.152 | 0.152 | +0.008 (+5.56%) | 2,894,500 |
7 Aug 2020 | MYR | 0.16 | 0.16 | 0.144 | 0.144 | 0.144 | -0.012 (-7.69%) | 2,938,375 |
6 Aug 2020 | MYR | 0.144 | 0.164 | 0.14 | 0.156 | 0.156 | +0.016 (+11.43%) | 10,343,250 |
5 Aug 2020 | MYR | 0.14 | 0.144 | 0.136 | 0.14 | 0.14 | +0.004 (+2.94%) | 2,622,250 |
4 Aug 2020 | MYR | 0.144 | 0.144 | 0.136 | 0.136 | 0.136 | -0.008 (-5.56%) | 1,372,875 |
3 Aug 2020 | MYR | 0.14 | 0.148 | 0.136 | 0.144 | 0.144 | +0.004 (+2.86%) | 2,422,125 |
30 Jul 2020 | MYR | 0.14 | 0.14 | 0.136 | 0.14 | 0.14 | 0.0 (0.0%) | 908,500 |
29 Jul 2020 | MYR | 0.144 | 0.144 | 0.14 | 0.14 | 0.14 | -0.004 (-2.78%) | 987,125 |
28 Jul 2020 | MYR | 0.14 | 0.148 | 0.14 | 0.144 | 0.144 | 0.0 (0.0%) | 438,375 |
27 Jul 2020 | MYR | 0.144 | 0.148 | 0.14 | 0.144 | 0.144 | 0.0 (0.0%) | 699,125 |
24 Jul 2020 | MYR | 0.148 | 0.148 | 0.144 | 0.144 | 0.144 | 0.0 (0.0%) | 514,375 |
23 Jul 2020 | MYR | 0.148 | 0.152 | 0.144 | 0.144 | 0.144 | -0.004 (-2.70%) | 532,375 |
22 Jul 2020 | MYR | 0.144 | 0.16 | 0.144 | 0.148 | 0.148 | 0.0 (0.0%) | 2,793,000 |
21 Jul 2020 | MYR | 0.156 | 0.156 | 0.144 | 0.148 | 0.148 | -0.008 (-5.13%) | 2,205,750 |
20 Jul 2020 | MYR | 0.156 | 0.156 | 0.144 | 0.156 | 0.156 | 0.0 (0.0%) | 2,141,500 |
17 Jul 2020 | MYR | 0.156 | 0.156 | 0.152 | 0.156 | 0.156 | +0.004 (+2.63%) | 277,000 |
16 Jul 2020 | MYR | 0.156 | 0.16 | 0.152 | 0.152 | 0.152 | 0.0 (0.0%) | 1,718,250 |
15 Jul 2020 | MYR | 0.156 | 0.16 | 0.152 | 0.152 | 0.152 | -0.004 (-2.56%) | 2,546,125 |
14 Jul 2020 | MYR | 0.164 | 0.164 | 0.156 | 0.156 | 0.156 | -0.008 (-4.88%) | 1,792,625 |
13 Jul 2020 | MYR | 0.168 | 0.168 | 0.16 | 0.164 | 0.164 | 0.0 (0.0%) | 789,750 |
10 Jul 2020 | MYR | 0.16 | 0.176 | 0.156 | 0.164 | 0.164 | +0.004 (+2.50%) | 9,293,750 |
9 Jul 2020 | MYR | 0.156 | 0.16 | 0.124 | 0.16 | 0.16 | 0.0 (0.0%) | 3,564,250 |
8 Jul 2020 | MYR | 0.156 | 0.16 | 0.156 | 0.16 | 0.16 | 0.0 (0.0%) | 1,256,500 |
7 Jul 2020 | MYR | 0.16 | 0.164 | 0.156 | 0.16 | 0.16 | -0.004 (-2.44%) | 2,208,875 |
6 Jul 2020 | MYR | 0.164 | 0.168 | 0.16 | 0.164 | 0.164 | +0.004 (+2.50%) | 961,625 |
3 Jul 2020 | MYR | 0.172 | 0.18 | 0.16 | 0.16 | 0.16 | -0.008 (-4.76%) | 6,847,875 |
2 Jul 2020 | MYR | 0.168 | 0.172 | 0.164 | 0.168 | 0.168 | 0.0 (0.0%) | 3,618,375 |
1 Jul 2020 | MYR | 0.156 | 0.176 | 0.156 | 0.168 | 0.168 | +0.004 (+2.44%) | 5,565,125 |