Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | MYR | 0.365 | 0.38 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,484,800 |
27 Jul 2020 | MYR | 0.365 | 0.38 | 0.35 | 0.365 | 0.365 | 0.0 (0.0%) | 1,986,000 |
24 Jul 2020 | MYR | 0.39 | 0.39 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 4,175,400 |
23 Jul 2020 | MYR | 0.36 | 0.405 | 0.36 | 0.38 | 0.38 | +0.02 (+5.56%) | 12,940,000 |
22 Jul 2020 | MYR | 0.305 | 0.37 | 0.3 | 0.36 | 0.36 | +0.06 (+20%) | 12,180,500 |
21 Jul 2020 | MYR | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 675,400 |
20 Jul 2020 | MYR | 0.3 | 0.325 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 1,574,100 |
17 Jul 2020 | MYR | 0.305 | 0.305 | 0.295 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,789,200 |
16 Jul 2020 | MYR | 0.315 | 0.32 | 0.305 | 0.305 | 0.305 | -0.01 (-3.17%) | 708,100 |
15 Jul 2020 | MYR | 0.32 | 0.33 | 0.315 | 0.315 | 0.315 | -0.005 (-1.56%) | 597,900 |
14 Jul 2020 | MYR | 0.315 | 0.335 | 0.315 | 0.32 | 0.32 | +0.01 (+3.23%) | 2,440,000 |
13 Jul 2020 | MYR | 0.32 | 0.325 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 1,146,100 |
10 Jul 2020 | MYR | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -0.005 (-1.49%) | 925,100 |
9 Jul 2020 | MYR | 0.335 | 0.335 | 0.325 | 0.335 | 0.335 | 0.0 (0.0%) | 1,512,300 |
8 Jul 2020 | MYR | 0.335 | 0.34 | 0.335 | 0.335 | 0.335 | 0.0 (0.0%) | 647,700 |
7 Jul 2020 | MYR | 0.345 | 0.345 | 0.335 | 0.335 | 0.335 | -0.01 (-2.90%) | 888,800 |
6 Jul 2020 | MYR | 0.345 | 0.355 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 4,165,300 |
3 Jul 2020 | MYR | 0.335 | 0.345 | 0.33 | 0.34 | 0.34 | +0.005 (+1.49%) | 2,395,600 |
2 Jul 2020 | MYR | 0.34 | 0.345 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 893,800 |
1 Jul 2020 | MYR | 0.35 | 0.35 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 834,700 |
30 Jun 2020 | MYR | 0.355 | 0.365 | 0.335 | 0.345 | 0.345 | -0.01 (-2.82%) | 3,358,700 |
29 Jun 2020 | MYR | 0.33 | 0.36 | 0.32 | 0.355 | 0.355 | +0.025 (+7.58%) | 3,234,100 |
26 Jun 2020 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 865,800 |
25 Jun 2020 | MYR | 0.34 | 0.35 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 1,111,400 |
24 Jun 2020 | MYR | 0.355 | 0.36 | 0.34 | 0.34 | 0.34 | -0.015 (-4.23%) | 924,400 |
23 Jun 2020 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 1,015,800 |
22 Jun 2020 | MYR | 0.355 | 0.375 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 2,750,600 |
19 Jun 2020 | MYR | 0.36 | 0.365 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 964,300 |
18 Jun 2020 | MYR | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 3,517,600 |
17 Jun 2020 | MYR | 0.34 | 0.38 | 0.325 | 0.36 | 0.36 | +0.025 (+7.46%) | 4,833,200 |