MALAYSIA +603 5614 2555
 
 
 

2020

Date Open High Low Close Volume
Nov 26, 2020 0.5550 0.5800 0.5550 0.5600 305,200
Nov 25, 2020 0.6000 0.6000 0.5600 0.5600 379,000
Nov 24, 2020 0.6450 0.6450 0.5900 0.6000 760,600
Nov 23, 2020 0.6900 0.6900 0.6500 0.6500 1,288,400
Nov 20, 2020 0.6650 0.6950 0.6650 0.6900 1,143,000
Nov 19, 2020 0.7100 0.7100 0.6600 0.6650 1,214,700
Nov 18, 2020 0.7100 0.7150 0.7000 0.7100 493,000
Nov 17, 2020 0.7250 0.7400 0.6900 0.7100 1,250,400
Nov 16, 2020 0.7450 0.7600 0.7100 0.7250 1,188,500
Nov 13, 2020 0.6750 0.8000 0.6650 0.7350 4,257,100
Nov 12, 2020 0.5950 0.6800 0.5900 0.6650 1,226,700
Nov 11, 2020 0.5300 0.5850 0.5250 0.5850 416,800
Nov 10, 2020 0.5400 0.5500 0.5250 0.5350 290,300
Nov 09, 2020 0.5100 0.5350 0.5100 0.5350 339,400
Nov 06, 2020 0.5200 0.5200 0.5000 0.5050 674,800
Nov 05, 2020 0.5100 0.5200 0.5100 0.5200 195,700
Nov 04, 2020 0.5050 0.5350 0.5050 0.5100 279,800
Nov 03, 2020 0.5750 0.5800 0.5000 0.5050 1,583,300
Nov 02, 2020 0.4300 0.5350 0.4250 0.5350 1,537,200
Oct 30, 2020 0.4200 0.4300 0.4200 0.4250 125,500
Oct 28, 2020 0.3900 0.4250 0.3900 0.4250 53,000
Oct 27, 2020 0.4050 0.4100 0.4050 0.4100 16,000
Oct 26, 2020 0.4250 0.4250 0.4250 0.4250 -
Oct 23, 2020 0.4150 0.4550 0.4150 0.4250 626,100
Oct 22, 2020 0.3850 0.4300 0.3850 0.4100 355,400
Oct 21, 2020 0.3800 0.3950 0.3650 0.3850 188,300
Oct 20, 2020 0.3500 0.3600 0.3450 0.3600 152,000
Oct 19, 2020 0.3450 0.3450 0.3450 0.3450 5,800
Oct 16, 2020 0.3400 0.3400 0.3400 0.3400 -
Oct 15, 2020 0.3350 0.3400 0.3350 0.3400 14,300
Oct 14, 2020 0.3500 0.3500 0.3500 0.3500 54,000
Oct 13, 2020 0.3450 0.3500 0.3450 0.3500 124,000
Oct 12, 2020 0.3550 0.3550 0.3450 0.3450 60,700
Oct 09, 2020 0.3500 0.3500 0.3500 0.3500 10,000
Oct 08, 2020 0.3300 0.3350 0.3300 0.3350 10,100
Oct 07, 2020 0.3350 0.3350 0.3300 0.3300 20,000
Oct 06, 2020 0.3200 0.3300 0.3200 0.3300 41,100
Oct 05, 2020 0.3300 0.3400 0.3300 0.3400 2,600
Oct 02, 2020 0.3200 0.3500 0.3200 0.3300 44,600
Oct 01, 2020 0.3300 0.3300 0.3300 0.3300 6,100
Sep 30, 2020 0.3300 0.3300 0.3300 0.3300 -
Sep 29, 2020 0.3300 0.3300 0.3300 0.3300 17,000
Sep 28, 2020 0.3300 0.3350 0.3300 0.3350 10,000
Sep 25, 2020 0.3450 0.3450 0.3350 0.3350 22,000
Sep 24, 2020 0.3450 0.3450 0.3450 0.3450 23,000
Sep 23, 2020 0.3500 0.3500 0.3500 0.3500 -
Sep 22, 2020 0.3500 0.3500 0.3400 0.3500 81,800
Sep 21, 2020 0.3450 0.3500 0.3450 0.3450 25,000
Sep 18, 2020 0.3250 0.3400 0.3200 0.3400 27,700
Sep 17, 2020 0.3350 0.3350 0.3350 0.3350 -
Sep 15, 2020 0.3350 0.3350 0.3350 0.3350 190,800
Sep 14, 2020 0.3300 0.3900 0.3300 0.3350 15,100
Sep 11, 2020 0.3300 0.3500 0.3300 0.3300 89,100
Sep 10, 2020 0.3400 0.3700 0.3400 0.3400 206,700
Sep 09, 2020 0.3700 0.3900 0.3350 0.3700 171,400
Sep 08, 2020 0.3900 0.3900 0.3300 0.3300 36,200
Sep 07, 2020 0.3300 0.3500 0.3250 0.3250 25,000
Sep 04, 2020 0.3350 0.3350 0.3200 0.3200 104,200
Sep 03, 2020 0.3200 0.3200 0.3200 0.3200 -
Sep 02, 2020 0.3300 0.3350 0.3200 0.3200 213,700
Sep 01, 2020 0.3500 0.3500 0.3200 0.3200 228,000
Aug 28, 2020 0.3150 0.3150 0.3150 0.3150 -
Aug 27, 2020 0.3200 0.3250 0.3150 0.3150 151,200
Aug 26, 2020 0.3100 0.3200 0.3100 0.3200 121,800
Aug 25, 2020 0.3200 0.3200 0.3200 0.3200 110,000
Aug 24, 2020 0.3200 0.3200 0.3150 0.3150 43,000
Aug 21, 2020 0.3150 0.3150 0.3150 0.3150 10,000
Aug 19, 2020 0.3800 0.3800 0.3150 0.3200 55,100
Aug 18, 2020 0.3150 0.3150 0.3150 0.3150 1,100
Aug 17, 2020 0.3100 0.3100 0.3100 0.3100 -
Aug 14, 2020 0.3150 0.3150 0.3100 0.3100 208,500
Aug 13, 2020 0.3200 0.3250 0.3150 0.3150 298,400
Aug 12, 2020 0.3200 0.3250 0.3100 0.3100 210,000
Aug 11, 2020 0.3300 0.3350 0.3200 0.3200 227,300
Aug 10, 2020 0.3800 0.3800 0.3200 0.3200 111,000
Aug 07, 2020 0.3500 0.3500 0.3200 0.3200 81,100
Aug 06, 2020 0.3050 0.3050 0.3050 0.3050 -
Aug 05, 2020 0.3500 0.3800 0.3050 0.3050 143,200
Aug 04, 2020 0.3250 0.3250 0.3050 0.3050 111,700
Aug 03, 2020 0.3250 0.3900 0.3250 0.3250 130,900
Jul 30, 2020 0.3000 0.4000 0.3000 0.3250 576,600
Jul 29, 2020 0.2800 0.2800 0.2800 0.2800 -
Jul 28, 2020 0.2850 0.2850 0.2800 0.2800 15,000
Jul 27, 2020 0.2800 0.2900 0.2800 0.2900 28,100
Jul 24, 2020 0.2900 0.2900 0.2900 0.2900 -
Jul 23, 2020 0.2800 0.2900 0.2800 0.2900 173,000
Jul 22, 2020 0.3000 0.3000 0.2800 0.2800 17,600
Jul 21, 2020 0.3000 0.3000 0.3000 0.3000 205,000
Jul 20, 2020 0.2750 0.3000 0.2750 0.3000 149,000
Jul 17, 2020 0.2800 0.2800 0.2800 0.2800 80,000
Jul 16, 2020 0.2800 0.2800 0.2800 0.2800 -
Jul 15, 2020 0.3100 0.3100 0.2800 0.2800 56,000
Jul 14, 2020 0.2900 0.2900 0.2900 0.2900 21,100
Jul 13, 2020 0.2900 0.2900 0.2900 0.2900 56,700
Jul 10, 2020 0.3000 0.3000 0.3000 0.3000 -
Jul 09, 2020 0.2950 0.3000 0.2950 0.3000 42,200
Jul 08, 2020 0.3000 0.3000 0.2900 0.2900 125,000
Jul 07, 2020 0.2800 0.2800 0.2800 0.2800 -
Jul 06, 2020 0.2800 0.2800 0.2800 0.2800 4,500
Jul 03, 2020 0.2900 0.2900 0.2900 0.2900 -
Jul 02, 2020 0.2900 0.2900 0.2900 0.2900 -
Jul 01, 2020 0.2900 0.2900 0.2900 0.2900 24,100
Jun 30, 2020 0.2900 0.2900 0.2900 0.2900 1,000
Jun 29, 2020 0.2900 0.2900 0.2900 0.2900 500
Jun 26, 2020 0.2700 0.2700 0.2700 0.2700 21,000
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 -