MALAYSIA +603 5614 2555
 
 
 

2020

Date Open High Low Close Volume
Jun 26, 2020 0.2700 0.2700 0.2700 0.2700 9,000
Jun 25, 2020 0.2900 0.2950 0.2700 0.2950 115,900
Jun 24, 2020 0.2950 0.2950 0.2900 0.2900 60,000
Jun 23, 2020 0.2900 0.2900 0.2900 0.2900 -
Jun 22, 2020 0.2900 0.2900 0.2900 0.2900 10,000
Jun 19, 2020 0.2900 0.2900 0.2900 0.2900 10,000
Jun 18, 2020 0.3100 0.3100 0.3100 0.3100 -
Jun 17, 2020 0.3000 0.3100 0.3000 0.3100 74,900
Jun 16, 2020 0.2950 0.2950 0.2950 0.2950 16,000
Jun 15, 2020 0.2950 0.2950 0.2950 0.2950 100,000
Jun 12, 2020 0.2950 0.2950 0.2900 0.2950 27,000
Jun 11, 2020 0.3100 0.3100 0.3100 0.3100 1,200
Jun 10, 2020 0.2950 0.3100 0.2950 0.3100 285,700
Jun 09, 2020 0.3000 0.3000 0.3000 0.3000 55,000
Jun 05, 2020 0.2950 0.3000 0.2900 0.2900 41,400
Jun 04, 2020 0.2950 0.2950 0.2950 0.2950 -
Jun 03, 2020 0.3000 0.3000 0.2900 0.2950 153,000
Jun 02, 2020 - - - - -
May 29, 2020 0.2750 0.2750 0.2750 0.2750 20,600
May 28, 2020 0.2700 0.2750 0.2700 0.2700 44,000
May 27, 2020 0.2650 0.2650 0.2650 0.2650 5,000
May 22, 2020 0.2650 0.2650 0.2650 0.2650 5,000
May 21, 2020 0.2700 0.2700 0.2700 0.2700 11,800
May 20, 2020 0.3100 0.3100 0.3100 0.3100 -
May 19, 2020 0.3100 0.3100 0.3100 0.3100 -
May 18, 2020 0.2700 0.3100 0.2700 0.3100 12,000
May 15, 2020 0.2850 0.3000 0.2850 0.2900 103,700
May 14, 2020 0.2850 0.3150 0.2850 0.2850 69,100
May 13, 2020 0.3000 0.3300 0.3000 0.3100 60,000
May 12, 2020 0.3350 0.3450 0.3000 0.3300 54,600
May 08, 2020 0.3300 0.3300 0.3050 0.3300 46,300
May 06, 2020 0.2850 0.3350 0.2850 0.3350 13,100
May 05, 2020 0.3000 0.3000 0.3000 0.3000 -
May 04, 2020 0.3000 0.3000 0.3000 0.3000 11,600
Apr 30, 2020 0.3250 0.3300 0.3100 0.3100 500
Apr 29, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 28, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 27, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 24, 2020 0.3000 0.3000 0.3000 0.3000 1,000
Apr 23, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 22, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 21, 2020 0.3000 0.3000 0.3000 0.3000 10,000
Apr 20, 2020 0.3350 0.3350 0.3350 0.3350 -
Apr 17, 2020 0.3300 0.3400 0.3300 0.3350 53,700
Apr 16, 2020 0.3450 0.3450 0.3450 0.3450 -
Apr 15, 2020 0.3450 0.3450 0.3450 0.3450 -
Apr 14, 2020 0.3450 0.3450 0.3450 0.3450 -
Apr 13, 2020 0.3450 0.3450 0.3450 0.3450 100
Apr 10, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 09, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 08, 2020 0.3000 0.3000 0.3000 0.3000 -
Apr 07, 2020 0.3000 0.3000 0.3000 0.3000 10,000
Apr 06, 2020 0.2900 0.2900 0.2850 0.2850 125,000
Apr 03, 2020 0.2900 0.3000 0.2900 0.2950 66,000
Apr 02, 2020 0.2500 0.2500 0.2500 0.2500 -
Apr 01, 2020 0.2800 0.2800 0.2500 0.2500 11,200
Mar 31, 2020 0.2900 0.2900 0.2900 0.2900 -
Mar 30, 2020 0.2900 0.2900 0.2900 0.2900 5,000
Mar 27, 2020 0.3000 0.3000 0.3000 0.3000 -
Mar 26, 2020 0.3000 0.3000 0.3000 0.3000 -
Mar 25, 2020 0.3000 0.3000 0.3000 0.3000 14,900
Mar 24, 2020 0.2900 0.3000 0.2700 0.2700 74,000
Mar 23, 2020 0.2900 0.2900 0.2900 0.2900 20,000
Mar 20, 2020 0.2750 0.2800 0.2750 0.2800 70,000
Mar 19, 2020 0.2900 0.2900 0.2200 0.2600 96,000
Mar 18, 2020 0.2700 0.2900 0.2500 0.2900 17,000
Mar 17, 2020 0.2500 0.3000 0.2500 0.3000 15,200
Mar 16, 2020 0.2500 0.2800 0.2500 0.2700 20,400
Mar 13, 2020 0.260 0.275 0.260 0.275 17,900
Mar 12, 2020 0.2800 0.2800 0.2750 0.2750 59,800
Mar 11, 2020 0.2800 0.2800 0.2800 0.2800 5,000
Mar 10, 2020 0.2800 0.3300 0.2750 0.3300 116,100
Mar 09, 2020 0.3000 0.3000 0.2900 0.2950 142,200
Mar 06, 2020 0.3000 0.3000 0.3000 0.3000 -
Mar 05, 2020 0.3000 0.3000 0.3000 0.3000 20,000
Mar 04, 2020 0.2800 0.3000 0.2800 0.3000 35,000
Mar 03, 2020 0.3000 0.3000 0.3000 0.3000 48,000
Mar 02, 2020 0.3000 0.3000 0.3000 0.3000 57,800
Feb 28, 2020 0.3000 0.3000 0.3000 0.3000 -
Feb 27, 2020 0.3000 0.3000 0.3000 0.3000 -
Feb 26, 2020 0.3000 0.3000 0.3000 0.3000 10,000
Feb 18, 2020 0.3000 0.3300 0.3000 0.3300 9,000
Feb 17, 2020 0.3000 0.3000 0.3000 0.3000 25,400
Feb 14, 2020 0.3000 0.3000 0.3000 0.3000 -
Feb 13, 2020 0.3000 0.3000 0.3000 0.3000 13,800
Feb 12, 2020 0.3100 0.3100 0.3100 0.3100 -
Feb 11, 2020 0.3100 0.3100 0.3100 0.3100 -
Feb 10, 2020 0.3100 0.3100 0.3100 0.3100 30,000
Feb 07, 2020 0.3000 0.3000 0.3000 0.3000 -
Feb 06, 2020 0.2800 0.3000 0.2800 0.3000 31,100
Feb 05, 2020 0.2800 0.2800 0.2800 0.2800 5,100
Feb 04, 2020 0.2700 0.2700 0.2700 0.2700 10,200
Feb 03, 2020 0.2900 0.2900 0.2900 0.2900 -
Jan 31, 2020 0.2900 0.2900 0.2900 0.2900 5,000
Jan 30, 2020 0.3100 0.3100 0.3100 0.3100 68,000
Jan 29, 2020 0.2850 0.3000 0.2850 0.3000 44,000
Jan 28, 2020 0.2800 0.2950 0.2700 0.2850 184,700
Jan 24, 2020 0.3100 0.3100 0.3100 0.3100 18,000
Jan 23, 2020 0.3150 0.3150 0.2900 0.3100 411,700
Jan 22, 2020 0.3200 0.3200 0.3200 0.3200 -
Jan 21, 2020 0.3450 0.3450 0.3200 0.3200 245,300
Jan 20, 2020 0.3750 0.3750 0.3350 0.3500 58,100
Jan 17, 2020 0.3750 0.3850 0.3750 0.3750 22,500
Jan 16, 2020 0.3800 0.3800 0.3800 0.3800 -
Jan 15, 2020 0.3850 0.3850 0.3600 0.3800 106,000
Jan 14, 2020 0.3750 0.3750 0.3750 0.3750 40,000
Jan 13, 2020 0.3800 0.3800 0.3750 0.3750 34,000
Jan 10, 2020 0.3900 0.3900 0.3700 0.3900 43,600
Jan 09, 2020 0.3850 0.3850 0.3850 0.3850 19,600
Jan 08, 2020 0.3850 0.3850 0.3850 0.3850 1,400
Jan 07, 2020 0.4000 0.4050 0.3950 0.3950 53,800
Jan 06, 2020 0.3950 0.3950 0.3950 0.3950 7,900
Jan 03, 2020 0.4250 0.4250 0.4250 0.4250 -
Jan 02, 2020 0.4250 0.4250 0.4250 0.4250 -