Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 1.9 | 1.97 | 1.85 | 1.89 | 1.89 | -0.01 (-0.53%) | 30,321,600 |
20 Jul 2020 | MYR | 1.88 | 1.98 | 1.84 | 1.9 | 1.9 | +0.09 (+4.97%) | 92,046,900 |
17 Jul 2020 | MYR | 1.65 | 1.82 | 1.6 | 1.81 | 1.81 | +0.17 (+10.37%) | 62,190,700 |
16 Jul 2020 | MYR | 1.75 | 1.81 | 1.59 | 1.64 | 1.64 | -0.12 (-6.82%) | 49,458,000 |
15 Jul 2020 | MYR | 1.86 | 2 | 1.7 | 1.76 | 1.76 | 0.0 (0.0%) | 86,364,200 |
14 Jul 2020 | MYR | 1.5 | 1.93 | 1.48 | 1.76 | 1.76 | +0.27 (+18.12%) | 276,834,900 |
13 Jul 2020 | MYR | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 28,900,400 |
10 Jul 2020 | MYR | 1.5 | 1.53 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 21,091,800 |
9 Jul 2020 | MYR | 1.51 | 1.54 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 26,702,400 |
8 Jul 2020 | MYR | 1.52 | 1.55 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 14,826,900 |
7 Jul 2020 | MYR | 1.57 | 1.6 | 1.47 | 1.53 | 1.53 | -0.02 (-1.29%) | 59,313,600 |
6 Jul 2020 | MYR | 1.48 | 1.58 | 1.48 | 1.55 | 1.55 | +0.07 (+4.73%) | 89,871,200 |
3 Jul 2020 | MYR | 1.46 | 1.49 | 1.41 | 1.48 | 1.48 | +0.05 (+3.50%) | 68,034,100 |
2 Jul 2020 | MYR | 1.45 | 1.5 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 37,417,500 |
1 Jul 2020 | MYR | 1.43 | 1.47 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 39,002,100 |
30 Jun 2020 | MYR | 1.47 | 1.53 | 1.41 | 1.42 | 1.42 | -0.04 (-2.74%) | 105,312,500 |
29 Jun 2020 | MYR | 1.3 | 1.49 | 1.25 | 1.46 | 1.46 | +0.18 (+14.06%) | 109,085,900 |
26 Jun 2020 | MYR | 1.36 | 1.36 | 1.26 | 1.28 | 1.28 | -0.06 (-4.48%) | 15,660,600 |
25 Jun 2020 | MYR | 1.31 | 1.38 | 1.3 | 1.34 | 1.34 | +0.01 (+0.75%) | 26,994,500 |
24 Jun 2020 | MYR | 1.41 | 1.43 | 1.33 | 1.33 | 1.33 | -0.08 (-5.67%) | 17,046,300 |
23 Jun 2020 | MYR | 1.43 | 1.43 | 1.33 | 1.41 | 1.41 | 0.0 (0.0%) | 29,649,800 |
22 Jun 2020 | MYR | 1.37 | 1.48 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 70,258,500 |
19 Jun 2020 | MYR | 1.24 | 1.41 | 1.23 | 1.41 | 1.41 | +0.14 (+11.02%) | 78,125,800 |
18 Jun 2020 | MYR | 1.32 | 1.34 | 1.2 | 1.27 | 1.27 | -0.06 (-4.51%) | 39,259,400 |
17 Jun 2020 | MYR | 1.41 | 1.42 | 1.3 | 1.33 | 1.33 | -0.04 (-2.92%) | 21,991,300 |
16 Jun 2020 | MYR | 1.38 | 1.42 | 1.32 | 1.37 | 1.37 | +0.1 (+7.87%) | 39,271,300 |
15 Jun 2020 | MYR | 1.5 | 1.52 | 1.25 | 1.27 | 1.27 | -0.19 (-13.01%) | 46,926,800 |
12 Jun 2020 | MYR | 1.33 | 1.53 | 1.33 | 1.46 | 1.46 | -0.02 (-1.35%) | 74,060,400 |
11 Jun 2020 | MYR | 1.6 | 1.6 | 1.47 | 1.48 | 1.48 | -0.09 (-5.73%) | 69,693,800 |
10 Jun 2020 | MYR | 1.53 | 1.64 | 1.47 | 1.57 | 1.57 | +0.01 (+0.64%) | 55,904,500 |