Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 1.98 | 2.05 | 1.84 | 1.84 | 1.84 | -0.12 (-6.12%) | 100,000 |
20 Jul 2020 | MYR | 1.88 | 1.99 | 1.82 | 1.96 | 1.96 | +0.14 (+7.69%) | 687,800 |
17 Jul 2020 | MYR | 1.85 | 1.85 | 1.8 | 1.82 | 1.82 | -0.01 (-0.55%) | 74,000 |
16 Jul 2020 | MYR | 1.9 | 1.93 | 1.82 | 1.83 | 1.83 | -0.05 (-2.66%) | 121,700 |
15 Jul 2020 | MYR | 1.75 | 1.9 | 1.75 | 1.88 | 1.88 | +0.13 (+7.43%) | 450,400 |
14 Jul 2020 | MYR | 1.75 | 1.75 | 1.7 | 1.75 | 1.75 | +0.01 (+0.57%) | 314,400 |
13 Jul 2020 | MYR | 1.73 | 1.74 | 1.7 | 1.74 | 1.74 | +0.03 (+1.75%) | 294,300 |
10 Jul 2020 | MYR | 1.62 | 1.71 | 1.62 | 1.71 | 1.71 | +0.09 (+5.56%) | 210,600 |
9 Jul 2020 | MYR | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 43,000 |
8 Jul 2020 | MYR | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.01 (-0.61%) | 33,600 |
7 Jul 2020 | MYR | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 28,600 |
6 Jul 2020 | MYR | 1.67 | 1.69 | 1.62 | 1.66 | 1.66 | -0.01 (-0.60%) | 83,100 |
3 Jul 2020 | MYR | 1.61 | 1.7 | 1.61 | 1.67 | 1.67 | +0.05 (+3.09%) | 1,034,900 |
2 Jul 2020 | MYR | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | -0.01 (-0.61%) | 47,200 |
1 Jul 2020 | MYR | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | -0.05 (-2.98%) | 52,500 |
30 Jun 2020 | MYR | 1.68 | 1.68 | 1.6 | 1.68 | 1.68 | +0.02 (+1.20%) | 98,700 |
29 Jun 2020 | MYR | 1.55 | 1.66 | 1.52 | 1.66 | 1.66 | 0.0 (0.0%) | 195,000 |
26 Jun 2020 | MYR | 1.57 | 1.66 | 1.57 | 1.66 | 1.66 | +0.07 (+4.40%) | 34,100 |
25 Jun 2020 | MYR | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -0.1 (-5.92%) | 52,700 |
24 Jun 2020 | MYR | 1.62 | 1.69 | 1.62 | 1.69 | 1.69 | +0.06 (+3.68%) | 48,700 |
23 Jun 2020 | MYR | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 70,000 |
22 Jun 2020 | MYR | 1.77 | 1.78 | 1.68 | 1.68 | 1.68 | -0.08 (-4.55%) | 97,300 |
19 Jun 2020 | MYR | 1.73 | 1.76 | 1.72 | 1.76 | 1.76 | +0.02 (+1.15%) | 620,200 |
18 Jun 2020 | MYR | 1.7 | 1.74 | 1.69 | 1.74 | 1.74 | +0.04 (+2.35%) | 825,500 |
17 Jun 2020 | MYR | 1.7 | 1.7 | 1.62 | 1.7 | 1.7 | 0.0 (0.0%) | 37,900 |
16 Jun 2020 | MYR | 1.55 | 1.7 | 1.55 | 1.7 | 1.7 | +0.15 (+9.68%) | 63,200 |
15 Jun 2020 | MYR | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -0.1 (-6.06%) | 190,900 |
12 Jun 2020 | MYR | 1.69 | 1.69 | 1.63 | 1.65 | 1.65 | -0.08 (-4.62%) | 567,800 |
11 Jun 2020 | MYR | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 0.0 (0.0%) | 552,800 |
10 Jun 2020 | MYR | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | 0.0 (0.0%) | 94,000 |