Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 525,000 |
17 Jul 2020 | MYR | 0.225 | 0.235 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 1,831,100 |
16 Jul 2020 | MYR | 0.235 | 0.235 | 0.225 | 0.225 | 0.225 | -0.01 (-4.26%) | 418,100 |
15 Jul 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 530,000 |
14 Jul 2020 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 2,621,500 |
13 Jul 2020 | MYR | 0.235 | 0.245 | 0.235 | 0.235 | 0.235 | -0.01 (-4.08%) | 713,000 |
10 Jul 2020 | MYR | 0.24 | 0.245 | 0.235 | 0.245 | 0.245 | 0.0 (0.0%) | 1,442,600 |
9 Jul 2020 | MYR | 0.235 | 0.245 | 0.235 | 0.245 | 0.245 | +0.01 (+4.26%) | 1,145,400 |
8 Jul 2020 | MYR | 0.23 | 0.245 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,533,900 |
7 Jul 2020 | MYR | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.01 (-4.17%) | 499,400 |
6 Jul 2020 | MYR | 0.24 | 0.24 | 0.235 | 0.24 | 0.24 | -0.005 (-2.04%) | 1,504,000 |
3 Jul 2020 | MYR | 0.245 | 0.25 | 0.23 | 0.245 | 0.245 | 0.0 (0.0%) | 4,927,700 |
2 Jul 2020 | MYR | 0.23 | 0.245 | 0.23 | 0.245 | 0.245 | +0.01 (+4.26%) | 4,987,500 |
1 Jul 2020 | MYR | 0.22 | 0.235 | 0.22 | 0.235 | 0.235 | +0.01 (+4.44%) | 5,210,700 |
30 Jun 2020 | MYR | 0.225 | 0.225 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 2,748,200 |
29 Jun 2020 | MYR | 0.21 | 0.225 | 0.21 | 0.225 | 0.225 | +0.005 (+2.27%) | 4,317,600 |
26 Jun 2020 | MYR | 0.22 | 0.22 | 0.215 | 0.22 | 0.22 | 0.0 (0.0%) | 1,020,700 |
25 Jun 2020 | MYR | 0.22 | 0.225 | 0.215 | 0.22 | 0.22 | -0.005 (-2.22%) | 2,278,100 |
24 Jun 2020 | MYR | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | +0.005 (+2.27%) | 738,700 |
23 Jun 2020 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,976,000 |
22 Jun 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,119,400 |
19 Jun 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | 0.0 (0.0%) | 1,404,900 |
18 Jun 2020 | MYR | 0.23 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 3,653,800 |
17 Jun 2020 | MYR | 0.235 | 0.235 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 1,161,200 |
16 Jun 2020 | MYR | 0.22 | 0.235 | 0.22 | 0.23 | 0.23 | +0.015 (+6.98%) | 2,467,300 |
15 Jun 2020 | MYR | 0.235 | 0.235 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 5,394,200 |
12 Jun 2020 | MYR | 0.22 | 0.235 | 0.215 | 0.23 | 0.23 | -0.005 (-2.13%) | 4,001,200 |
11 Jun 2020 | MYR | 0.265 | 0.265 | 0.235 | 0.235 | 0.235 | -0.03 (-11.32%) | 7,650,300 |
10 Jun 2020 | MYR | 0.28 | 0.28 | 0.25 | 0.265 | 0.265 | -0.01 (-3.64%) | 16,113,900 |
9 Jun 2020 | MYR | 0.24 | 0.28 | 0.23 | 0.275 | 0.275 | +0.035 (+14.58%) | 42,521,200 |