Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,355,100 |
15 Oct 2020 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 4,876,900 |
14 Oct 2020 | MYR | 0.22 | 0.22 | 0.215 | 0.215 | 0.215 | -0.005 (-2.27%) | 2,464,000 |
13 Oct 2020 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 96,000 |
12 Oct 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 947,700 |
9 Oct 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 608,800 |
8 Oct 2020 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 2,888,800 |
7 Oct 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 731,700 |
6 Oct 2020 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,257,700 |
5 Oct 2020 | MYR | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 0.0 (0.0%) | 2,004,200 |
2 Oct 2020 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 2,276,100 |
1 Oct 2020 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 2,202,800 |
30 Sep 2020 | MYR | 0.23 | 0.23 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 5,178,700 |
29 Sep 2020 | MYR | 0.225 | 0.24 | 0.225 | 0.225 | 0.225 | +0.005 (+2.27%) | 23,009,400 |
28 Sep 2020 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 2,453,300 |
25 Sep 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 2,105,300 |
24 Sep 2020 | MYR | 0.215 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 620,500 |
23 Sep 2020 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 2,298,200 |
22 Sep 2020 | MYR | 0.225 | 0.225 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 2,739,300 |
21 Sep 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 3,127,600 |
18 Sep 2020 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 923,000 |
17 Sep 2020 | MYR | 0.23 | 0.23 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 3,877,100 |
15 Sep 2020 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 4,206,400 |
14 Sep 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,859,400 |
11 Sep 2020 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 3,719,500 |
10 Sep 2020 | MYR | 0.23 | 0.245 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 4,243,500 |
9 Sep 2020 | MYR | 0.235 | 0.24 | 0.23 | 0.235 | 0.235 | -0.005 (-2.08%) | 2,801,400 |
8 Sep 2020 | MYR | 0.255 | 0.255 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 12,311,500 |
7 Sep 2020 | MYR | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 6,346,400 |
4 Sep 2020 | MYR | 0.265 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 8,201,000 |