Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | MYR | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 1,105,500 |
9 Jul 2020 | MYR | 0.39 | 0.405 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 3,955,700 |
8 Jul 2020 | MYR | 0.385 | 0.395 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 1,763,700 |
7 Jul 2020 | MYR | 0.405 | 0.405 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 2,311,000 |
6 Jul 2020 | MYR | 0.4 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 4,234,900 |
3 Jul 2020 | MYR | 0.395 | 0.41 | 0.395 | 0.4 | 0.4 | +0.005 (+1.27%) | 4,514,300 |
2 Jul 2020 | MYR | 0.385 | 0.405 | 0.385 | 0.395 | 0.395 | +0.005 (+1.28%) | 5,978,000 |
1 Jul 2020 | MYR | 0.375 | 0.395 | 0.375 | 0.39 | 0.39 | +0.015 (+4%) | 2,423,100 |
30 Jun 2020 | MYR | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 1,643,900 |
29 Jun 2020 | MYR | 0.38 | 0.385 | 0.37 | 0.38 | 0.38 | -0.005 (-1.30%) | 1,878,400 |
26 Jun 2020 | MYR | 0.39 | 0.395 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,429,400 |
25 Jun 2020 | MYR | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 1,420,200 |
24 Jun 2020 | MYR | 0.39 | 0.415 | 0.39 | 0.395 | 0.395 | +0.01 (+2.60%) | 8,151,500 |
23 Jun 2020 | MYR | 0.38 | 0.39 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 1,821,100 |
22 Jun 2020 | MYR | 0.385 | 0.395 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 2,898,600 |
19 Jun 2020 | MYR | 0.38 | 0.395 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 1,760,600 |
18 Jun 2020 | MYR | 0.395 | 0.4 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 2,013,300 |
17 Jun 2020 | MYR | 0.39 | 0.42 | 0.375 | 0.395 | 0.395 | +0.015 (+3.95%) | 10,501,600 |
16 Jun 2020 | MYR | 0.375 | 0.39 | 0.375 | 0.38 | 0.38 | +0.02 (+5.56%) | 3,150,600 |
15 Jun 2020 | MYR | 0.4 | 0.4 | 0.36 | 0.36 | 0.36 | -0.035 (-8.86%) | 5,208,900 |
12 Jun 2020 | MYR | 0.38 | 0.4 | 0.36 | 0.395 | 0.395 | 0.0 (0.0%) | 4,428,900 |
11 Jun 2020 | MYR | 0.43 | 0.43 | 0.395 | 0.395 | 0.395 | -0.03 (-7.06%) | 5,880,900 |
10 Jun 2020 | MYR | 0.415 | 0.44 | 0.41 | 0.425 | 0.425 | +0.015 (+3.66%) | 10,227,900 |
9 Jun 2020 | MYR | 0.425 | 0.425 | 0.405 | 0.41 | 0.41 | 0.0 (0.0%) | 4,519,200 |
5 Jun 2020 | MYR | 0.4 | 0.43 | 0.39 | 0.41 | 0.41 | +0.01 (+2.50%) | 7,474,500 |
4 Jun 2020 | MYR | 0.41 | 0.41 | 0.385 | 0.4 | 0.4 | -0.015 (-3.61%) | 5,189,200 |
3 Jun 2020 | MYR | 0.445 | 0.45 | 0.4 | 0.415 | 0.415 | +0.02 (+5.06%) | 9,241,500 |
2 Jun 2020 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.385 | 0.4 | 0.38 | 0.395 | 0.395 | +0.01 (+2.60%) | 8,894,500 |
28 May 2020 | MYR | 0.415 | 0.415 | 0.38 | 0.385 | 0.385 | -0.025 (-6.10%) | 9,373,700 |