MALAYSIA +603 5614 2555
 
 
 

2020

Date Open High Low Close Volume
May 18, 2020 0.270 0.310 0.270 0.310 7,000
May 15, 2020 0.285 0.300 0.285 0.290 103,500
May 14, 2020 0.285 0.315 0.285 0.285 63,200
May 13, 2020 0.300 0.330 0.300 0.310 56,000
May 12, 2020 0.335 0.345 0.300 0.330 54,500
May 08, 2020 0.330 0.330 0.305 0.330 35,700
May 06, 2020 0.285 0.335 0.285 0.335 8,100
May 04, 2020 0.300 0.300 0.300 0.300 8,300
Apr 30, 2020 0.325 0.330 0.310 0.310 400
Apr 24, 2020 0.300 0.300 0.300 0.300 1,000
Apr 21, 2020 0.300 0.300 0.300 0.300 10,000
Apr 17, 2020 0.330 0.340 0.330 0.335 52,700
Apr 13, 2020 0.345 0.345 0.345 0.345 100
Apr 07, 2020 0.300 0.300 0.300 0.300 10,000
Apr 06, 2020 0.290 0.290 0.285 0.285 75,000
Apr 03, 2020 0.290 0.300 0.290 0.295 61,000
Apr 01, 2020 0.280 0.280 0.250 0.250 11,100
Mar 30, 2020 0.290 0.290 0.290 0.290 5,000
Mar 25, 2020 0.300 0.300 0.300 0.300 14,900
Mar 24, 2020 0.290 0.300 0.270 0.270 62,000
Mar 23, 2020 0.290 0.290 0.290 0.290 20,000
Mar 20, 2020 0.275 0.280 0.275 0.280 60,000
Mar 19, 2020 0.290 0.290 0.220 0.260 93,500
Mar 18, 2020 0.270 0.290 0.250 0.290 16,000
Mar 17, 2020 0.250 0.300 0.250 0.300 14,600
Mar 16, 2020 0.250 0.280 0.250 0.270 17,400
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 -