Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 1.34 | 1.43 | 1.34 | 1.42 | 1.42 | +0.09 (+6.77%) | 9,109,600 |
20 Jul 2020 | MYR | 1.26 | 1.38 | 1.26 | 1.33 | 1.33 | +0.07 (+5.56%) | 7,775,100 |
17 Jul 2020 | MYR | 1.25 | 1.29 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,739,100 |
16 Jul 2020 | MYR | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 2,620,600 |
15 Jul 2020 | MYR | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 3,412,400 |
14 Jul 2020 | MYR | 1.38 | 1.41 | 1.31 | 1.32 | 1.32 | -0.07 (-5.04%) | 6,508,300 |
13 Jul 2020 | MYR | 1.41 | 1.45 | 1.36 | 1.39 | 1.39 | +0.02 (+1.46%) | 10,072,500 |
10 Jul 2020 | MYR | 1.25 | 1.49 | 1.22 | 1.37 | 1.37 | +0.13 (+10.48%) | 37,038,100 |
9 Jul 2020 | MYR | 1.22 | 1.28 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 6,440,600 |
8 Jul 2020 | MYR | 1.22 | 1.26 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 3,954,600 |
7 Jul 2020 | MYR | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 5,631,900 |
6 Jul 2020 | MYR | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | +0.05 (+4.13%) | 9,157,300 |
3 Jul 2020 | MYR | 1.22 | 1.25 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 4,521,800 |
2 Jul 2020 | MYR | 1.24 | 1.27 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 6,478,900 |
1 Jul 2020 | MYR | 1.16 | 1.3 | 1.15 | 1.25 | 1.25 | +0.13 (+11.61%) | 29,235,800 |
30 Jun 2020 | MYR | 1.2 | 1.23 | 1.11 | 1.12 | 1.12 | -0.04 (-3.45%) | 12,046,100 |
29 Jun 2020 | MYR | 1.11 | 1.16 | 1.01 | 1.16 | 1.16 | +0.05 (+4.50%) | 19,401,700 |
26 Jun 2020 | MYR | 1.37 | 1.38 | 1.1 | 1.11 | 1.11 | -0.32 (-22.38%) | 36,741,800 |
25 Jun 2020 | MYR | 1.42 | 1.49 | 1.41 | 1.43 | 1.43 | -0.02 (-1.38%) | 4,254,700 |
24 Jun 2020 | MYR | 1.5 | 1.55 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 6,723,500 |
23 Jun 2020 | MYR | 1.5 | 1.56 | 1.39 | 1.47 | 1.47 | -0.03 (-2%) | 10,444,300 |
22 Jun 2020 | MYR | 1.24 | 1.6 | 1.24 | 1.5 | 1.5 | +0.26 (+20.97%) | 37,461,200 |
19 Jun 2020 | MYR | 1.29 | 1.34 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 6,768,300 |
18 Jun 2020 | MYR | 1.37 | 1.41 | 1.22 | 1.26 | 1.26 | -0.07 (-5.26%) | 13,504,800 |
17 Jun 2020 | MYR | 1.04 | 1.33 | 1.04 | 1.33 | 1.33 | +0.3 (+29.13%) | 49,945,000 |
16 Jun 2020 | MYR | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | +0.08 (+8.42%) | 2,569,600 |
15 Jun 2020 | MYR | 1.01 | 1.06 | 0.95 | 0.95 | 0.95 | -0.06 (-5.94%) | 3,715,500 |
12 Jun 2020 | MYR | 0.93 | 1.01 | 0.9 | 1.01 | 1.01 | +0.02 (+2.02%) | 3,683,000 |
11 Jun 2020 | MYR | 1.05 | 1.05 | 0.95 | 0.99 | 0.99 | -0.03 (-2.94%) | 2,379,800 |
10 Jun 2020 | MYR | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | +0.01 (+0.99%) | 1,244,900 |