Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | MYR | 0.2842 | 0.3141 | 0.2792 | 0.2891 | 0.2891 | +0.01 (+3.55%) | 161,506,963 |
27 Jul 2020 | MYR | 0.2941 | 0.2991 | 0.2692 | 0.2792 | 0.2792 | -0.015 (-5.07%) | 184,500,494 |
24 Jul 2020 | MYR | 0.3191 | 0.349 | 0.2842 | 0.2941 | 0.2941 | -0.015 (-4.85%) | 387,298,044 |
23 Jul 2020 | MYR | 0.2044 | 0.3938 | 0.2044 | 0.3091 | 0.3091 | +0.13 (+72.20%) | 13,953 |
22 Jul 2020 | MYR | 0.1795 | 0.1944 | 0.1645 | 0.1795 | 0.1795 | +0.005 (+2.87%) | 191,897,509 |
21 Jul 2020 | MYR | 0.1446 | 0.1745 | 0.1446 | 0.1745 | 0.1745 | +0.035 (+25%) | 163,537,306 |
20 Jul 2020 | MYR | 0.1296 | 0.1396 | 0.1296 | 0.1396 | 0.1396 | +0.015 (+12.04%) | 26,720,623 |
17 Jul 2020 | MYR | 0.1246 | 0.1296 | 0.1196 | 0.1246 | 0.1246 | 0.0 (0.0%) | 12,994,974 |
16 Jul 2020 | MYR | 0.1246 | 0.1246 | 0.1196 | 0.1246 | 0.1246 | +0.005 (+4.18%) | 1,510,395 |
15 Jul 2020 | MYR | 0.1246 | 0.1246 | 0.1196 | 0.1196 | 0.1196 | -0.005 (-4.01%) | 1,062,662 |
14 Jul 2020 | MYR | 0.1246 | 0.1296 | 0.1196 | 0.1246 | 0.1246 | 0.0 (0.0%) | 6,623,111 |
13 Jul 2020 | MYR | 0.1296 | 0.1296 | 0.1196 | 0.1246 | 0.1246 | -0.005 (-3.86%) | 8,059,686 |
10 Jul 2020 | MYR | 0.1296 | 0.1346 | 0.1246 | 0.1296 | 0.1296 | 0.0 (0.0%) | 9,651,824 |
9 Jul 2020 | MYR | 0.1246 | 0.1346 | 0.1196 | 0.1296 | 0.1296 | +0.005 (+4.01%) | 18,552,915 |
8 Jul 2020 | MYR | 0.1147 | 0.1296 | 0.1147 | 0.1246 | 0.1246 | +0.005 (+4.18%) | 19,852,282 |
7 Jul 2020 | MYR | 0.1196 | 0.1246 | 0.1147 | 0.1196 | 0.1196 | -0.005 (-4.01%) | 3,454,180 |
6 Jul 2020 | MYR | 0.1196 | 0.1246 | 0.1147 | 0.1246 | 0.1246 | +0.01 (+8.63%) | 8,158,279 |
3 Jul 2020 | MYR | 0.1097 | 0.1196 | 0.1097 | 0.1147 | 0.1147 | +0.005 (+4.56%) | 14,484,006 |
2 Jul 2020 | MYR | 0.1047 | 0.1147 | 0.1047 | 0.1097 | 0.1097 | 0.0 (0.0%) | 5,641,790 |
1 Jul 2020 | MYR | 0.1097 | 0.1097 | 0.1047 | 0.1097 | 0.1097 | 0.0 (0.0%) | 3,188,689 |
30 Jun 2020 | MYR | 0.1097 | 0.1147 | 0.1047 | 0.1097 | 0.1097 | 0.0 (0.0%) | 5,221,339 |
29 Jun 2020 | MYR | 0.1097 | 0.1147 | 0.1047 | 0.1097 | 0.1097 | 0.0 (0.0%) | 13,526,556 |
26 Jun 2020 | MYR | 0.1147 | 0.1196 | 0.1097 | 0.1097 | 0.1097 | -0.01 (-8.28%) | 20,776,633 |
25 Jun 2020 | MYR | 0.1196 | 0.1246 | 0.1147 | 0.1196 | 0.1196 | +0.005 (+4.27%) | 5,259,653 |
24 Jun 2020 | MYR | 0.1246 | 0.1246 | 0.1147 | 0.1147 | 0.1147 | -0.01 (-7.95%) | 4,544,825 |
23 Jun 2020 | MYR | 0.1196 | 0.1246 | 0.1147 | 0.1246 | 0.1246 | +0.005 (+4.18%) | 2,786,593 |
22 Jun 2020 | MYR | 0.1196 | 0.1246 | 0.1196 | 0.1196 | 0.1196 | 0.0 (0.0%) | 3,475,844 |
19 Jun 2020 | MYR | 0.1196 | 0.1246 | 0.1196 | 0.1196 | 0.1196 | 0.0 (0.0%) | 5,862,246 |
18 Jun 2020 | MYR | 0.1196 | 0.1246 | 0.1147 | 0.1196 | 0.1196 | -0.005 (-4.01%) | 3,881,652 |
17 Jun 2020 | MYR | 0.1246 | 0.1246 | 0.1147 | 0.1246 | 0.1246 | +0.005 (+4.18%) | 7,543,450 |