Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2020 | MYR | 0.135 | 0.155 | 0.13 | 0.145 | 0.145 | +0.01 (+7.41%) | 149,603,600 |
24 Jul 2020 | MYR | 0.13 | 0.14 | 0.13 | 0.135 | 0.135 | +0.01 (+8%) | 26,738,900 |
23 Jul 2020 | MYR | 0.145 | 0.145 | 0.125 | 0.125 | 0.125 | -0.015 (-10.71%) | 44,268,700 |
22 Jul 2020 | MYR | 0.11 | 0.145 | 0.11 | 0.14 | 0.14 | +0.03 (+27.27%) | 159,462,400 |
21 Jul 2020 | MYR | 0.12 | 0.125 | 0.11 | 0.11 | 0.11 | -0.01 (-8.33%) | 38,185,600 |
20 Jul 2020 | MYR | 0.13 | 0.135 | 0.12 | 0.12 | 0.12 | -0.01 (-7.69%) | 66,861,900 |
17 Jul 2020 | MYR | 0.115 | 0.145 | 0.115 | 0.13 | 0.13 | +0.005 (+4%) | 124,608,500 |
16 Jul 2020 | MYR | 0.145 | 0.15 | 0.125 | 0.125 | 0.125 | -0.015 (-10.71%) | 68,294,700 |
15 Jul 2020 | MYR | 0.155 | 0.165 | 0.13 | 0.14 | 0.14 | -0.015 (-9.68%) | 85,513,400 |
14 Jul 2020 | MYR | 0.16 | 0.18 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 136,919,500 |
13 Jul 2020 | MYR | 0.19 | 0.195 | 0.155 | 0.155 | 0.155 | -0.04 (-20.51%) | 237,320,300 |
10 Jul 2020 | MYR | 0.205 | 0.205 | 0.195 | 0.195 | 0.195 | -0.005 (-2.50%) | 90,801,000 |
9 Jul 2020 | MYR | 0.21 | 0.215 | 0.19 | 0.2 | 0.2 | -0.005 (-2.44%) | 127,545,900 |
8 Jul 2020 | MYR | 0.24 | 0.24 | 0.19 | 0.205 | 0.205 | -0.03 (-12.77%) | 296,725,400 |
7 Jul 2020 | MYR | 0.24 | 0.26 | 0.23 | 0.235 | 0.235 | +0.005 (+2.17%) | 295,931,200 |
6 Jul 2020 | MYR | 0.2 | 0.24 | 0.195 | 0.23 | 0.23 | +0.05 (+27.78%) | 348,981,900 |
3 Jul 2020 | MYR | 0.175 | 0.205 | 0.165 | 0.18 | 0.18 | +0.015 (+9.09%) | 312,551,800 |
2 Jul 2020 | MYR | 0.16 | 0.165 | 0.155 | 0.165 | 0.165 | +0.01 (+6.45%) | 53,134,700 |
1 Jul 2020 | MYR | 0.16 | 0.17 | 0.145 | 0.155 | 0.155 | -0.005 (-3.13%) | 124,852,500 |
30 Jun 2020 | MYR | 0.155 | 0.165 | 0.14 | 0.16 | 0.16 | +0.015 (+10.34%) | 82,507,300 |
29 Jun 2020 | MYR | 0.16 | 0.16 | 0.125 | 0.145 | 0.145 | -0.03 (-17.14%) | 216,506,600 |
26 Jun 2020 | MYR | 0.18 | 0.185 | 0.165 | 0.175 | 0.175 | +0.025 (+16.67%) | 367,809,700 |
25 Jun 2020 | MYR | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.0 (0.0%) | 0 |
24 Jun 2020 | MYR | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | +0.02 (+15.38%) | 90,546,100 |
23 Jun 2020 | MYR | 0.125 | 0.14 | 0.12 | 0.13 | 0.13 | +0.01 (+8.33%) | 180,824,200 |
22 Jun 2020 | MYR | 0.085 | 0.13 | 0.08 | 0.12 | 0.12 | +0.035 (+41.18%) | 189,610,900 |
19 Jun 2020 | MYR | 0.085 | 0.09 | 0.07 | 0.085 | 0.085 | 0.0 (0.0%) | 68,166,200 |
18 Jun 2020 | MYR | 0.08 | 0.085 | 0.07 | 0.085 | 0.085 | +0.005 (+6.25%) | 37,449,000 |
17 Jun 2020 | MYR | 0.06 | 0.08 | 0.055 | 0.08 | 0.08 | +0.02 (+33.33%) | 107,608,500 |
16 Jun 2020 | MYR | 0.045 | 0.06 | 0.045 | 0.06 | 0.06 | +0.015 (+33.33%) | 54,378,300 |