Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 0.52 | 0.53 | 0.505 | 0.525 | 0.525 | +0.01 (+1.94%) | 18,175,300 |
16 Oct 2020 | MYR | 0.515 | 0.525 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 2,921,000 |
15 Oct 2020 | MYR | 0.54 | 0.54 | 0.51 | 0.515 | 0.515 | -0.025 (-4.63%) | 10,696,800 |
14 Oct 2020 | MYR | 0.51 | 0.545 | 0.505 | 0.54 | 0.54 | +0.035 (+6.93%) | 35,118,500 |
13 Oct 2020 | MYR | 0.495 | 0.51 | 0.495 | 0.505 | 0.505 | +0.01 (+2.02%) | 2,439,500 |
12 Oct 2020 | MYR | 0.51 | 0.515 | 0.495 | 0.495 | 0.495 | -0.02 (-3.88%) | 9,094,600 |
9 Oct 2020 | MYR | 0.51 | 0.515 | 0.505 | 0.515 | 0.515 | +0.01 (+1.98%) | 1,731,800 |
8 Oct 2020 | MYR | 0.51 | 0.515 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 4,030,200 |
7 Oct 2020 | MYR | 0.495 | 0.515 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 3,102,700 |
6 Oct 2020 | MYR | 0.52 | 0.525 | 0.49 | 0.5 | 0.5 | -0.02 (-3.85%) | 3,788,900 |
5 Oct 2020 | MYR | 0.505 | 0.535 | 0.5 | 0.52 | 0.52 | +0.03 (+6.12%) | 14,371,500 |
2 Oct 2020 | MYR | 0.48 | 0.51 | 0.47 | 0.49 | 0.49 | +0.01 (+2.08%) | 9,533,700 |
1 Oct 2020 | MYR | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -0.01 (-2.04%) | 2,923,200 |
30 Sep 2020 | MYR | 0.505 | 0.515 | 0.485 | 0.49 | 0.49 | -0.025 (-4.85%) | 7,928,300 |
29 Sep 2020 | MYR | 0.535 | 0.55 | 0.505 | 0.515 | 0.515 | -0.025 (-4.63%) | 12,110,300 |
28 Sep 2020 | MYR | 0.54 | 0.555 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 26,803,800 |
25 Sep 2020 | MYR | 0.52 | 0.54 | 0.515 | 0.54 | 0.54 | +0.02 (+3.85%) | 2,909,700 |
24 Sep 2020 | MYR | 0.515 | 0.545 | 0.495 | 0.52 | 0.52 | +0.005 (+0.97%) | 5,400,000 |
23 Sep 2020 | MYR | 0.53 | 0.535 | 0.5 | 0.515 | 0.515 | -0.005 (-0.96%) | 2,840,700 |
22 Sep 2020 | MYR | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | +0.01 (+1.96%) | 2,602,700 |
21 Sep 2020 | MYR | 0.525 | 0.55 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 3,435,300 |
18 Sep 2020 | MYR | 0.54 | 0.54 | 0.515 | 0.52 | 0.52 | -0.005 (-0.95%) | 2,839,300 |
17 Sep 2020 | MYR | 0.575 | 0.585 | 0.52 | 0.525 | 0.525 | -0.035 (-6.25%) | 3,940,700 |
15 Sep 2020 | MYR | 0.58 | 0.6 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 5,541,100 |
14 Sep 2020 | MYR | 0.55 | 0.58 | 0.535 | 0.58 | 0.58 | +0.05 (+9.43%) | 9,594,500 |
11 Sep 2020 | MYR | 0.495 | 0.555 | 0.46 | 0.53 | 0.53 | +0.035 (+7.07%) | 7,166,800 |
10 Sep 2020 | MYR | 0.57 | 0.58 | 0.495 | 0.495 | 0.495 | -0.055 (-10%) | 8,393,900 |
9 Sep 2020 | MYR | 0.565 | 0.57 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 3,148,800 |
8 Sep 2020 | MYR | 0.6 | 0.6 | 0.555 | 0.56 | 0.56 | -0.04 (-6.67%) | 4,458,800 |
7 Sep 2020 | MYR | 0.6 | 0.615 | 0.555 | 0.6 | 0.6 | +0.01 (+1.69%) | 14,341,900 |