Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | MYR | 2.4667 | 2.52 | 2.4333 | 2.5067 | 2.5067 | +0.107 (+4.45%) | 10,729,200 |
27 Jul 2020 | MYR | 2.28 | 2.4333 | 2.2467 | 2.4 | 2.4 | +0.147 (+6.51%) | 7,510,050 |
24 Jul 2020 | MYR | 2.2733 | 2.32 | 2.2333 | 2.2533 | 2.2533 | -0.04 (-1.74%) | 5,467,050 |
23 Jul 2020 | MYR | 2.38 | 2.38 | 2.2667 | 2.2933 | 2.2933 | -0.06 (-2.55%) | 7,191,150 |
22 Jul 2020 | MYR | 2.32 | 2.3933 | 2.3067 | 2.3533 | 2.3533 | +0.02 (+0.86%) | 7,800,750 |
21 Jul 2020 | MYR | 2.22 | 2.3533 | 2.2067 | 2.3333 | 2.3333 | +0.147 (+6.70%) | 10,597,500 |
20 Jul 2020 | MYR | 2.2467 | 2.2533 | 2.18 | 2.1867 | 2.1867 | -0.053 (-2.38%) | 6,863,400 |
17 Jul 2020 | MYR | 2.1667 | 2.3067 | 2.1667 | 2.24 | 2.24 | +0.087 (+4.03%) | 9,553,500 |
16 Jul 2020 | MYR | 2.22 | 2.3267 | 2.1333 | 2.1533 | 2.1533 | -0.06 (-2.71%) | 11,068,200 |
15 Jul 2020 | MYR | 2.1267 | 2.2467 | 2.1 | 2.2133 | 2.2133 | +0.12 (+5.73%) | 20,019,300 |
14 Jul 2020 | MYR | 2.08 | 2.1333 | 2.0467 | 2.0933 | 2.0933 | +0.007 (+0.32%) | 8,114,250 |
13 Jul 2020 | MYR | 2.1267 | 2.1533 | 2.0467 | 2.0867 | 2.0867 | -0.013 (-0.63%) | 9,586,950 |
10 Jul 2020 | MYR | 1.9733 | 2.1267 | 1.9467 | 2.1 | 2.1 | +0.12 (+6.06%) | 15,805,050 |
9 Jul 2020 | MYR | 1.9133 | 2.0467 | 1.9 | 1.98 | 1.98 | +0.1 (+5.32%) | 20,063,100 |
8 Jul 2020 | MYR | 1.84 | 1.8933 | 1.84 | 1.88 | 1.88 | +0.047 (+2.55%) | 7,108,950 |
7 Jul 2020 | MYR | 1.9 | 1.9467 | 1.82 | 1.8333 | 1.8333 | -0.04 (-2.14%) | 10,376,850 |
6 Jul 2020 | MYR | 1.7733 | 1.8867 | 1.7733 | 1.8733 | 1.8733 | +0.127 (+7.25%) | 10,344,750 |
3 Jul 2020 | MYR | 1.74 | 1.7933 | 1.72 | 1.7467 | 1.7467 | +0.013 (+0.77%) | 6,552,150 |
2 Jul 2020 | MYR | 1.7 | 1.76 | 1.6933 | 1.7333 | 1.7333 | +0.04 (+2.36%) | 9,435,150 |
1 Jul 2020 | MYR | 1.6867 | 1.7467 | 1.6867 | 1.6933 | 1.6933 | +0.007 (+0.39%) | 10,624,350 |
30 Jun 2020 | MYR | 1.62 | 1.7067 | 1.6133 | 1.6867 | 1.6867 | +0.087 (+5.42%) | 13,220,700 |
29 Jun 2020 | MYR | 1.62 | 1.6267 | 1.5933 | 1.6 | 1.6 | -0.033 (-2.04%) | 6,573,150 |
26 Jun 2020 | MYR | 1.66 | 1.6667 | 1.62 | 1.6333 | 1.6333 | -0.007 (-0.41%) | 3,511,500 |
25 Jun 2020 | MYR | 1.6333 | 1.6667 | 1.6267 | 1.64 | 1.64 | -0.027 (-1.60%) | 5,890,950 |
24 Jun 2020 | MYR | 1.6667 | 1.7 | 1.6533 | 1.6667 | 1.6667 | +0.007 (+0.40%) | 10,809,750 |
23 Jun 2020 | MYR | 1.6933 | 1.7133 | 1.6533 | 1.66 | 1.66 | -0.007 (-0.40%) | 6,813,450 |
22 Jun 2020 | MYR | 1.7067 | 1.7067 | 1.6667 | 1.6667 | 1.6667 | -0.04 (-2.34%) | 4,062,600 |
19 Jun 2020 | MYR | 1.6867 | 1.7067 | 1.6533 | 1.7067 | 1.7067 | +0.047 (+2.81%) | 9,803,250 |
18 Jun 2020 | MYR | 1.6733 | 1.6933 | 1.6533 | 1.66 | 1.66 | -0.02 (-1.19%) | 6,894,150 |
17 Jun 2020 | MYR | 1.6733 | 1.7333 | 1.6333 | 1.68 | 1.68 | +0.02 (+1.20%) | 11,455,800 |