Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 0.295 | 0.305 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,405,100 |
20 Jul 2020 | MYR | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 3,825,200 |
17 Jul 2020 | MYR | 0.295 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 3,465,500 |
16 Jul 2020 | MYR | 0.305 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,358,200 |
15 Jul 2020 | MYR | 0.305 | 0.32 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 4,621,100 |
14 Jul 2020 | MYR | 0.305 | 0.32 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 5,021,600 |
13 Jul 2020 | MYR | 0.3 | 0.315 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 1,614,600 |
10 Jul 2020 | MYR | 0.32 | 0.32 | 0.295 | 0.3 | 0.3 | -0.02 (-6.25%) | 4,910,400 |
9 Jul 2020 | MYR | 0.28 | 0.32 | 0.275 | 0.32 | 0.32 | +0.04 (+14.29%) | 13,366,100 |
8 Jul 2020 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,918,900 |
7 Jul 2020 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 2,195,700 |
6 Jul 2020 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 2,106,200 |
3 Jul 2020 | MYR | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,132,200 |
2 Jul 2020 | MYR | 0.28 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 2,214,100 |
1 Jul 2020 | MYR | 0.285 | 0.29 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 2,824,400 |
30 Jun 2020 | MYR | 0.29 | 0.295 | 0.28 | 0.285 | 0.285 | -0.005 (-1.72%) | 2,162,000 |
29 Jun 2020 | MYR | 0.27 | 0.295 | 0.265 | 0.29 | 0.29 | +0.02 (+7.41%) | 6,197,900 |
26 Jun 2020 | MYR | 0.29 | 0.295 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 3,789,600 |
25 Jun 2020 | MYR | 0.28 | 0.295 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 2,016,400 |
24 Jun 2020 | MYR | 0.3 | 0.305 | 0.29 | 0.3 | 0.3 | 0.0 (0.0%) | 2,897,700 |
23 Jun 2020 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 2,220,400 |
22 Jun 2020 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 3,967,100 |
19 Jun 2020 | MYR | 0.31 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 4,223,400 |
18 Jun 2020 | MYR | 0.32 | 0.32 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 3,515,200 |
17 Jun 2020 | MYR | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 4,171,200 |
16 Jun 2020 | MYR | 0.33 | 0.335 | 0.31 | 0.32 | 0.32 | +0.01 (+3.23%) | 6,487,000 |
15 Jun 2020 | MYR | 0.345 | 0.35 | 0.295 | 0.31 | 0.31 | -0.03 (-8.82%) | 12,813,500 |
12 Jun 2020 | MYR | 0.31 | 0.34 | 0.305 | 0.34 | 0.34 | +0.01 (+3.03%) | 14,473,100 |
11 Jun 2020 | MYR | 0.35 | 0.37 | 0.31 | 0.33 | 0.33 | +0.01 (+3.13%) | 36,038,600 |
10 Jun 2020 | MYR | 0.275 | 0.35 | 0.275 | 0.32 | 0.32 | +0.045 (+16.36%) | 19,608,800 |