Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | MYR | 0.58 | 0.59 | 0.555 | 0.56 | 0.56 | -0.01 (-1.75%) | 46,370,100 |
27 Jul 2020 | MYR | 0.53 | 0.575 | 0.52 | 0.57 | 0.57 | +0.06 (+11.76%) | 84,141,500 |
24 Jul 2020 | MYR | 0.51 | 0.525 | 0.505 | 0.51 | 0.51 | 0.0 (0.0%) | 19,844,200 |
23 Jul 2020 | MYR | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | +0.005 (+0.99%) | 21,767,100 |
22 Jul 2020 | MYR | 0.525 | 0.525 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 22,770,000 |
21 Jul 2020 | MYR | 0.495 | 0.535 | 0.495 | 0.52 | 0.52 | +0.025 (+5.05%) | 37,536,100 |
20 Jul 2020 | MYR | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.01 (-1.98%) | 20,648,300 |
17 Jul 2020 | MYR | 0.505 | 0.515 | 0.49 | 0.505 | 0.505 | 0.0 (0.0%) | 76,804,800 |
16 Jul 2020 | MYR | 0.545 | 0.55 | 0.5 | 0.505 | 0.505 | -0.04 (-7.34%) | 53,151,800 |
15 Jul 2020 | MYR | 0.535 | 0.555 | 0.525 | 0.545 | 0.545 | +0.015 (+2.83%) | 54,589,100 |
14 Jul 2020 | MYR | 0.55 | 0.565 | 0.525 | 0.53 | 0.53 | -0.02 (-3.64%) | 53,891,100 |
13 Jul 2020 | MYR | 0.595 | 0.605 | 0.545 | 0.55 | 0.55 | -0.04 (-6.78%) | 47,341,200 |
10 Jul 2020 | MYR | 0.585 | 0.625 | 0.575 | 0.59 | 0.59 | +0.005 (+0.85%) | 48,962,000 |
9 Jul 2020 | MYR | 0.665 | 0.675 | 0.57 | 0.585 | 0.585 | -0.075 (-11.36%) | 126,229,500 |
8 Jul 2020 | MYR | 0.5 | 0.675 | 0.5 | 0.66 | 0.66 | +0.16 (+32%) | 156,923,700 |
7 Jul 2020 | MYR | 0.52 | 0.52 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 17,845,200 |
6 Jul 2020 | MYR | 0.52 | 0.525 | 0.515 | 0.515 | 0.515 | -0.005 (-0.96%) | 17,779,000 |
3 Jul 2020 | MYR | 0.525 | 0.525 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 17,298,200 |
2 Jul 2020 | MYR | 0.53 | 0.545 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 44,521,400 |
1 Jul 2020 | MYR | 0.505 | 0.54 | 0.5 | 0.525 | 0.525 | +0.025 (+5%) | 81,476,400 |
30 Jun 2020 | MYR | 0.525 | 0.53 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 28,032,200 |
29 Jun 2020 | MYR | 0.54 | 0.54 | 0.5 | 0.515 | 0.515 | -0.03 (-5.50%) | 28,602,500 |
26 Jun 2020 | MYR | 0.565 | 0.57 | 0.54 | 0.545 | 0.545 | -0.02 (-3.54%) | 38,333,700 |
25 Jun 2020 | MYR | 0.595 | 0.61 | 0.555 | 0.565 | 0.565 | -0.055 (-8.87%) | 91,847,400 |
24 Jun 2020 | MYR | 0.67 | 0.675 | 0.62 | 0.62 | 0.62 | -0.055 (-8.15%) | 83,504,300 |
23 Jun 2020 | MYR | 0.68 | 0.68 | 0.65 | 0.675 | 0.675 | -0.01 (-1.46%) | 73,786,400 |
22 Jun 2020 | MYR | 0.7 | 0.705 | 0.665 | 0.685 | 0.685 | -0.005 (-0.72%) | 104,873,500 |
19 Jun 2020 | MYR | 0.69 | 0.7 | 0.675 | 0.69 | 0.69 | -0.005 (-0.72%) | 49,823,800 |
18 Jun 2020 | MYR | 0.715 | 0.72 | 0.68 | 0.695 | 0.695 | -0.015 (-2.11%) | 56,983,600 |
17 Jun 2020 | MYR | 0.69 | 0.735 | 0.685 | 0.71 | 0.71 | +0.03 (+4.41%) | 177,430,900 |