Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2020 | MYR | 0.25 | 0.275 | 0.25 | 0.275 | 0.275 | +0.035 (+14.58%) | 3,457,300 |
5 Jun 2020 | MYR | 0.24 | 0.245 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 1,460,600 |
4 Jun 2020 | MYR | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 192,000 |
3 Jun 2020 | MYR | 0.245 | 0.245 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 291,900 |
2 Jun 2020 | MYR | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.235 | 0.245 | 0.23 | 0.245 | 0.245 | +0.005 (+2.08%) | 214,000 |
28 May 2020 | MYR | 0.25 | 0.255 | 0.23 | 0.24 | 0.24 | 0.0 (0.0%) | 1,761,300 |
27 May 2020 | MYR | 0.255 | 0.255 | 0.24 | 0.24 | 0.24 | -0.015 (-5.88%) | 1,060,100 |
22 May 2020 | MYR | 0.25 | 0.255 | 0.24 | 0.255 | 0.255 | +0.005 (+2%) | 295,000 |
21 May 2020 | MYR | 0.25 | 0.255 | 0.245 | 0.25 | 0.25 | +0.005 (+2.04%) | 1,047,300 |
20 May 2020 | MYR | 0.24 | 0.245 | 0.24 | 0.245 | 0.245 | -0.005 (-2%) | 205,000 |
19 May 2020 | MYR | 0.255 | 0.26 | 0.24 | 0.25 | 0.25 | -0.005 (-1.96%) | 118,400 |
18 May 2020 | MYR | 0.24 | 0.26 | 0.2 | 0.255 | 0.255 | +0.005 (+2%) | 1,156,000 |
15 May 2020 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | +0.01 (+4.17%) | 298,000 |
14 May 2020 | MYR | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 204,500 |
13 May 2020 | MYR | 0.245 | 0.25 | 0.24 | 0.25 | 0.25 | 0.0 (0.0%) | 1,136,100 |
12 May 2020 | MYR | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 289,000 |
8 May 2020 | MYR | 0.26 | 0.265 | 0.25 | 0.255 | 0.255 | +0.01 (+4.08%) | 38,700 |
6 May 2020 | MYR | 0.255 | 0.26 | 0.245 | 0.245 | 0.245 | -0.01 (-3.92%) | 560,000 |
5 May 2020 | MYR | 0.255 | 0.26 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 448,300 |
4 May 2020 | MYR | 0.255 | 0.26 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 52,000 |
30 Apr 2020 | MYR | 0.26 | 0.275 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 769,800 |
29 Apr 2020 | MYR | 0.265 | 0.265 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 266,000 |
28 Apr 2020 | MYR | 0.265 | 0.27 | 0.25 | 0.265 | 0.265 | +0.005 (+1.92%) | 213,000 |
27 Apr 2020 | MYR | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +0.01 (+4%) | 744,300 |
24 Apr 2020 | MYR | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 94,000 |
23 Apr 2020 | MYR | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 915,000 |
22 Apr 2020 | MYR | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 1,078,000 |
21 Apr 2020 | MYR | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.01 (-3.85%) | 579,300 |
20 Apr 2020 | MYR | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 912,000 |