Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 0.1075 | 0.1125 | 0.1025 | 0.1075 | 0.1075 | +0.005 (+4.88%) | 9,753,600 |
20 Jul 2020 | MYR | 0.07 | 0.105 | 0.07 | 0.1025 | 0.1025 | +0.033 (+46.43%) | 57,851,200 |
17 Jul 2020 | MYR | 0.0675 | 0.07 | 0.0675 | 0.07 | 0.07 | 0.0 (0.0%) | 1,604,600 |
16 Jul 2020 | MYR | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 881,400 |
15 Jul 2020 | MYR | 0.07 | 0.0725 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 655,000 |
14 Jul 2020 | MYR | 0.0725 | 0.0725 | 0.07 | 0.07 | 0.07 | -0.003 (-3.45%) | 1,802,000 |
13 Jul 2020 | MYR | 0.075 | 0.075 | 0.07 | 0.0725 | 0.0725 | -0.003 (-3.33%) | 1,363,800 |
10 Jul 2020 | MYR | 0.075 | 0.075 | 0.0725 | 0.075 | 0.075 | +0.003 (+3.45%) | 1,062,400 |
9 Jul 2020 | MYR | 0.07 | 0.08 | 0.07 | 0.0725 | 0.0725 | +0.003 (+3.57%) | 6,315,600 |
8 Jul 2020 | MYR | 0.07 | 0.0725 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 1,174,600 |
7 Jul 2020 | MYR | 0.0725 | 0.0725 | 0.07 | 0.07 | 0.07 | -0.003 (-3.45%) | 687,800 |
6 Jul 2020 | MYR | 0.0725 | 0.075 | 0.0675 | 0.0725 | 0.0725 | 0.0 (0.0%) | 5,927,000 |
3 Jul 2020 | MYR | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | +0.003 (+3.57%) | 242,000 |
2 Jul 2020 | MYR | 0.07 | 0.0725 | 0.07 | 0.07 | 0.07 | 0.0 (0.0%) | 1,059,400 |
1 Jul 2020 | MYR | 0.075 | 0.075 | 0.07 | 0.07 | 0.07 | -0.005 (-6.67%) | 1,840,000 |
30 Jun 2020 | MYR | 0.075 | 0.075 | 0.0725 | 0.075 | 0.075 | +0.005 (+7.14%) | 1,755,000 |
29 Jun 2020 | MYR | 0.07 | 0.0725 | 0.0675 | 0.07 | 0.07 | 0.0 (0.0%) | 1,661,800 |
26 Jun 2020 | MYR | 0.075 | 0.075 | 0.07 | 0.07 | 0.07 | -0.003 (-3.45%) | 1,432,000 |
25 Jun 2020 | MYR | 0.075 | 0.0775 | 0.0725 | 0.0725 | 0.0725 | -0.003 (-3.33%) | 811,000 |
24 Jun 2020 | MYR | 0.0775 | 0.0775 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 604,000 |
23 Jun 2020 | MYR | 0.075 | 0.08 | 0.0725 | 0.08 | 0.08 | +0.005 (+6.67%) | 2,707,400 |
22 Jun 2020 | MYR | 0.0775 | 0.08 | 0.075 | 0.075 | 0.075 | -0.005 (-6.25%) | 1,665,600 |
19 Jun 2020 | MYR | 0.0775 | 0.0825 | 0.0775 | 0.08 | 0.08 | 0.0 (0.0%) | 4,704,600 |
18 Jun 2020 | MYR | 0.08 | 0.0825 | 0.075 | 0.08 | 0.08 | 0.0 (0.0%) | 4,588,000 |
17 Jun 2020 | MYR | 0.08 | 0.0825 | 0.075 | 0.08 | 0.08 | 0.0 (0.0%) | 5,294,000 |
16 Jun 2020 | MYR | 0.0725 | 0.0825 | 0.07 | 0.08 | 0.08 | +0.013 (+18.52%) | 12,008,800 |
15 Jun 2020 | MYR | 0.0775 | 0.08 | 0.0675 | 0.0675 | 0.0675 | -0.01 (-12.90%) | 12,458,600 |
12 Jun 2020 | MYR | 0.07 | 0.09 | 0.07 | 0.0775 | 0.0775 | -0.003 (-3.13%) | 68,935,800 |
11 Jun 2020 | MYR | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 0.0 (0.0%) | 8,398,200 |
10 Jun 2020 | MYR | 0.09 | 0.095 | 0.0775 | 0.08 | 0.08 | -0.005 (-5.88%) | 31,872,200 |