Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 0.4768 | 0.4815 | 0.472 | 0.4815 | 0.4815 | 0.0 (0.0%) | 1,385,192 |
20 Jul 2020 | MYR | 0.4815 | 0.4815 | 0.472 | 0.4815 | 0.4815 | 0.0 (0.0%) | 1,462,942 |
17 Jul 2020 | MYR | 0.4768 | 0.4815 | 0.472 | 0.4815 | 0.4815 | 0.0 (0.0%) | 1,926,792 |
16 Jul 2020 | MYR | 0.4909 | 0.4909 | 0.4815 | 0.4815 | 0.4815 | -0.005 (-0.97%) | 648,584 |
15 Jul 2020 | MYR | 0.4862 | 0.4956 | 0.4862 | 0.4862 | 0.4862 | 0.0 (0.0%) | 843,911 |
14 Jul 2020 | MYR | 0.5004 | 0.5004 | 0.4815 | 0.4862 | 0.4862 | -0.019 (-3.74%) | 2,999,080 |
13 Jul 2020 | MYR | 0.5004 | 0.5051 | 0.4956 | 0.5051 | 0.5051 | +0.005 (+0.94%) | 1,220,160 |
10 Jul 2020 | MYR | 0.4956 | 0.5004 | 0.4909 | 0.5004 | 0.5004 | +0.005 (+0.97%) | 2,419,559 |
9 Jul 2020 | MYR | 0.5051 | 0.5098 | 0.4956 | 0.4956 | 0.4956 | -0.014 (-2.79%) | 4,673,238 |
8 Jul 2020 | MYR | 0.5098 | 0.5192 | 0.4956 | 0.5098 | 0.5098 | 0.0 (0.0%) | 2,654,926 |
7 Jul 2020 | MYR | 0.5192 | 0.5287 | 0.5098 | 0.5098 | 0.5098 | -0.009 (-1.81%) | 2,086,422 |
6 Jul 2020 | MYR | 0.5334 | 0.5334 | 0.5051 | 0.5192 | 0.5192 | -0.019 (-3.51%) | 6,668,988 |
3 Jul 2020 | MYR | 0.5334 | 0.5476 | 0.5287 | 0.5381 | 0.5381 | +0.009 (+1.78%) | 2,015,981 |
2 Jul 2020 | MYR | 0.524 | 0.5334 | 0.5192 | 0.5287 | 0.5287 | +0.005 (+0.90%) | 1,364,219 |
1 Jul 2020 | MYR | 0.5287 | 0.5287 | 0.5192 | 0.524 | 0.524 | -0.005 (-0.89%) | 964,984 |
30 Jun 2020 | MYR | 0.5334 | 0.5334 | 0.5192 | 0.5287 | 0.5287 | 0.0 (0.0%) | 701,441 |
29 Jun 2020 | MYR | 0.5192 | 0.5287 | 0.5192 | 0.5287 | 0.5287 | 0.0 (0.0%) | 539,056 |
26 Jun 2020 | MYR | 0.5287 | 0.5334 | 0.5192 | 0.5287 | 0.5287 | 0.0 (0.0%) | 725,910 |
25 Jun 2020 | MYR | 0.5287 | 0.5287 | 0.5192 | 0.5287 | 0.5287 | -0.009 (-1.75%) | 1,346,318 |
24 Jun 2020 | MYR | 0.5381 | 0.5428 | 0.524 | 0.5381 | 0.5381 | +0.005 (+0.88%) | 851,432 |
23 Jun 2020 | MYR | 0.5287 | 0.5428 | 0.5192 | 0.5334 | 0.5334 | +0.009 (+1.79%) | 2,800,363 |
22 Jun 2020 | MYR | 0.5381 | 0.5381 | 0.5192 | 0.524 | 0.524 | -0.009 (-1.76%) | 642,440 |
19 Jun 2020 | MYR | 0.5381 | 0.5381 | 0.5334 | 0.5334 | 0.5334 | -0.005 (-0.87%) | 580,156 |
18 Jun 2020 | MYR | 0.5381 | 0.5428 | 0.5287 | 0.5381 | 0.5381 | 0.0 (0.0%) | 1,856,245 |
17 Jun 2020 | MYR | 0.5287 | 0.5476 | 0.524 | 0.5381 | 0.5381 | +0.019 (+3.64%) | 3,453,502 |
16 Jun 2020 | MYR | 0.5098 | 0.524 | 0.5004 | 0.5192 | 0.5192 | +0.028 (+5.76%) | 1,577,554 |
15 Jun 2020 | MYR | 0.524 | 0.5287 | 0.4768 | 0.4909 | 0.4909 | -0.028 (-5.45%) | 5,696,483 |
12 Jun 2020 | MYR | 0.4956 | 0.5476 | 0.4862 | 0.5192 | 0.5192 | -0.009 (-1.80%) | 8,052,169 |
11 Jun 2020 | MYR | 0.557 | 0.5806 | 0.5287 | 0.5287 | 0.5287 | -0.024 (-4.27%) | 8,006,832 |
10 Jun 2020 | MYR | 0.557 | 0.5664 | 0.5523 | 0.5523 | 0.5523 | -0.005 (-0.84%) | 4,627,584 |