Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2020 | MYR | 0.59 | 0.635 | 0.59 | 0.625 | 0.625 | +0.035 (+5.93%) | 2,211,700 |
6 Aug 2020 | MYR | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 336,500 |
5 Aug 2020 | MYR | 0.605 | 0.605 | 0.58 | 0.6 | 0.6 | -0.005 (-0.83%) | 648,500 |
4 Aug 2020 | MYR | 0.57 | 0.605 | 0.56 | 0.605 | 0.605 | +0.035 (+6.14%) | 1,264,300 |
3 Aug 2020 | MYR | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 610,400 |
30 Jul 2020 | MYR | 0.57 | 0.585 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 257,200 |
29 Jul 2020 | MYR | 0.585 | 0.585 | 0.565 | 0.575 | 0.575 | -0.01 (-1.71%) | 478,500 |
28 Jul 2020 | MYR | 0.59 | 0.59 | 0.585 | 0.585 | 0.585 | -0.005 (-0.85%) | 260,000 |
27 Jul 2020 | MYR | 0.59 | 0.6 | 0.585 | 0.59 | 0.59 | 0.0 (0.0%) | 750,200 |
24 Jul 2020 | MYR | 0.595 | 0.595 | 0.585 | 0.59 | 0.59 | -0.005 (-0.84%) | 504,100 |
23 Jul 2020 | MYR | 0.61 | 0.615 | 0.59 | 0.595 | 0.595 | 0.0 (0.0%) | 1,906,300 |
22 Jul 2020 | MYR | 0.56 | 0.6 | 0.555 | 0.595 | 0.595 | +0.035 (+6.25%) | 2,023,800 |
21 Jul 2020 | MYR | 0.56 | 0.565 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 546,500 |
20 Jul 2020 | MYR | 0.56 | 0.565 | 0.555 | 0.56 | 0.56 | 0.0 (0.0%) | 326,500 |
17 Jul 2020 | MYR | 0.555 | 0.56 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 216,600 |
16 Jul 2020 | MYR | 0.56 | 0.565 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 273,000 |
15 Jul 2020 | MYR | 0.555 | 0.565 | 0.555 | 0.565 | 0.565 | +0.01 (+1.80%) | 192,000 |
14 Jul 2020 | MYR | 0.565 | 0.57 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 660,100 |
13 Jul 2020 | MYR | 0.555 | 0.56 | 0.545 | 0.56 | 0.56 | +0.015 (+2.75%) | 719,300 |
10 Jul 2020 | MYR | 0.565 | 0.565 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 520,100 |
9 Jul 2020 | MYR | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | +0.005 (+0.90%) | 134,200 |
8 Jul 2020 | MYR | 0.565 | 0.575 | 0.55 | 0.555 | 0.555 | -0.01 (-1.77%) | 872,000 |
7 Jul 2020 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 630,100 |
6 Jul 2020 | MYR | 0.56 | 0.565 | 0.545 | 0.565 | 0.565 | +0.005 (+0.89%) | 911,600 |
3 Jul 2020 | MYR | 0.575 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 843,700 |
2 Jul 2020 | MYR | 0.565 | 0.575 | 0.56 | 0.57 | 0.57 | +0.015 (+2.70%) | 1,169,500 |
1 Jul 2020 | MYR | 0.56 | 0.56 | 0.545 | 0.555 | 0.555 | 0.0 (0.0%) | 547,300 |
30 Jun 2020 | MYR | 0.565 | 0.57 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 781,000 |
29 Jun 2020 | MYR | 0.57 | 0.585 | 0.555 | 0.56 | 0.56 | +0.005 (+0.90%) | 3,532,800 |
26 Jun 2020 | MYR | 0.52 | 0.57 | 0.52 | 0.555 | 0.555 | +0.035 (+6.73%) | 2,665,600 |