Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2020 | MYR | 0.265 | 0.32 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 101,180,200 |
2 Sep 2020 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | +0.01 (+4%) | 1,488,200 |
1 Sep 2020 | MYR | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 580,800 |
28 Aug 2020 | MYR | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 1,684,600 |
27 Aug 2020 | MYR | 0.26 | 0.26 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 1,097,000 |
26 Aug 2020 | MYR | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 2,399,600 |
25 Aug 2020 | MYR | 0.275 | 0.28 | 0.255 | 0.265 | 0.265 | -0.01 (-3.64%) | 5,759,400 |
24 Aug 2020 | MYR | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 3,139,600 |
21 Aug 2020 | MYR | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 4,889,500 |
19 Aug 2020 | MYR | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 2,280,900 |
18 Aug 2020 | MYR | 0.275 | 0.285 | 0.265 | 0.28 | 0.28 | -0.005 (-1.75%) | 3,130,300 |
17 Aug 2020 | MYR | 0.29 | 0.3 | 0.27 | 0.285 | 0.285 | 0.0 (0.0%) | 9,639,500 |
14 Aug 2020 | MYR | 0.325 | 0.325 | 0.28 | 0.285 | 0.285 | -0.035 (-10.94%) | 8,796,700 |
13 Aug 2020 | MYR | 0.32 | 0.33 | 0.3 | 0.32 | 0.32 | +0.005 (+1.59%) | 21,016,200 |
12 Aug 2020 | MYR | 0.27 | 0.315 | 0.25 | 0.315 | 0.315 | +0.045 (+16.67%) | 31,998,700 |
11 Aug 2020 | MYR | 0.275 | 0.28 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 3,573,600 |
10 Aug 2020 | MYR | 0.275 | 0.285 | 0.265 | 0.275 | 0.275 | 0.0 (0.0%) | 8,104,300 |
7 Aug 2020 | MYR | 0.26 | 0.28 | 0.255 | 0.275 | 0.275 | +0.015 (+5.77%) | 9,772,400 |
6 Aug 2020 | MYR | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 2,665,000 |
5 Aug 2020 | MYR | 0.235 | 0.265 | 0.235 | 0.26 | 0.26 | +0.03 (+13.04%) | 12,819,300 |
4 Aug 2020 | MYR | 0.22 | 0.23 | 0.215 | 0.23 | 0.23 | +0.01 (+4.55%) | 2,235,100 |
3 Aug 2020 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,291,100 |
30 Jul 2020 | MYR | 0.225 | 0.225 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,539,200 |
29 Jul 2020 | MYR | 0.22 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 855,100 |
28 Jul 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 3,126,300 |
27 Jul 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 1,444,200 |
24 Jul 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 883,800 |
23 Jul 2020 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 2,077,500 |
22 Jul 2020 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 622,700 |
21 Jul 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 1,609,800 |