Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 0.35 | 0.35 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 3,556,400 |
20 Jul 2020 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 6,011,400 |
17 Jul 2020 | MYR | 0.35 | 0.355 | 0.345 | 0.355 | 0.355 | +0.005 (+1.43%) | 3,158,500 |
16 Jul 2020 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.005 (-1.41%) | 5,033,400 |
15 Jul 2020 | MYR | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 6,356,900 |
14 Jul 2020 | MYR | 0.36 | 0.365 | 0.355 | 0.355 | 0.355 | 0.0 (0.0%) | 4,672,600 |
13 Jul 2020 | MYR | 0.365 | 0.375 | 0.355 | 0.355 | 0.355 | -0.01 (-2.74%) | 4,582,700 |
10 Jul 2020 | MYR | 0.37 | 0.375 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 4,068,100 |
9 Jul 2020 | MYR | 0.38 | 0.385 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 11,115,300 |
8 Jul 2020 | MYR | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | +0.03 (+8.57%) | 17,613,700 |
7 Jul 2020 | MYR | 0.365 | 0.365 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 4,369,400 |
6 Jul 2020 | MYR | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 6,994,200 |
3 Jul 2020 | MYR | 0.36 | 0.365 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 6,759,500 |
2 Jul 2020 | MYR | 0.365 | 0.37 | 0.355 | 0.36 | 0.36 | -0.005 (-1.37%) | 7,746,100 |
1 Jul 2020 | MYR | 0.36 | 0.375 | 0.355 | 0.365 | 0.365 | +0.01 (+2.82%) | 7,036,900 |
30 Jun 2020 | MYR | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | +0.005 (+1.43%) | 5,166,500 |
29 Jun 2020 | MYR | 0.355 | 0.355 | 0.345 | 0.35 | 0.35 | -0.01 (-2.78%) | 8,495,800 |
26 Jun 2020 | MYR | 0.365 | 0.375 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 5,403,100 |
25 Jun 2020 | MYR | 0.37 | 0.37 | 0.355 | 0.365 | 0.365 | -0.01 (-2.67%) | 10,276,000 |
24 Jun 2020 | MYR | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 14,347,500 |
23 Jun 2020 | MYR | 0.39 | 0.39 | 0.365 | 0.38 | 0.38 | -0.005 (-1.30%) | 13,621,200 |
22 Jun 2020 | MYR | 0.355 | 0.385 | 0.35 | 0.385 | 0.385 | +0.03 (+8.45%) | 27,710,000 |
19 Jun 2020 | MYR | 0.35 | 0.36 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 10,999,300 |
18 Jun 2020 | MYR | 0.355 | 0.36 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 10,655,100 |
17 Jun 2020 | MYR | 0.36 | 0.365 | 0.345 | 0.355 | 0.355 | -0.005 (-1.39%) | 8,463,600 |
16 Jun 2020 | MYR | 0.345 | 0.365 | 0.345 | 0.36 | 0.36 | +0.025 (+7.46%) | 10,009,700 |
15 Jun 2020 | MYR | 0.365 | 0.365 | 0.33 | 0.335 | 0.335 | -0.03 (-8.22%) | 23,080,300 |
12 Jun 2020 | MYR | 0.35 | 0.37 | 0.33 | 0.365 | 0.365 | -0.01 (-2.67%) | 24,396,200 |
11 Jun 2020 | MYR | 0.395 | 0.395 | 0.37 | 0.375 | 0.375 | -0.02 (-5.06%) | 19,660,400 |
10 Jun 2020 | MYR | 0.39 | 0.4 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 27,290,600 |