Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2020 | MYR | 1.64 | 1.64 | 1.58 | 1.64 | 1.64 | +0.02 (+1.23%) | 132,600 |
10 Jul 2020 | MYR | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 102,900 |
9 Jul 2020 | MYR | 1.66 | 1.68 | 1.57 | 1.65 | 1.65 | 0.0 (0.0%) | 126,900 |
8 Jul 2020 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 24,900 |
7 Jul 2020 | MYR | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 101,000 |
6 Jul 2020 | MYR | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | +0.02 (+1.25%) | 128,700 |
3 Jul 2020 | MYR | 1.54 | 1.61 | 1.54 | 1.6 | 1.6 | +0.06 (+3.90%) | 107,700 |
2 Jul 2020 | MYR | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 112,000 |
1 Jul 2020 | MYR | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | +0.01 (+0.66%) | 69,000 |
30 Jun 2020 | MYR | 1.5 | 1.51 | 1.49 | 1.51 | 1.51 | +0.02 (+1.34%) | 45,600 |
29 Jun 2020 | MYR | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | +0.03 (+2.05%) | 67,000 |
26 Jun 2020 | MYR | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | +0.02 (+1.39%) | 34,300 |
25 Jun 2020 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 125,100 |
24 Jun 2020 | MYR | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 111,900 |
23 Jun 2020 | MYR | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | +0.05 (+3.65%) | 243,500 |
22 Jun 2020 | MYR | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | +0.01 (+0.74%) | 16,000 |
19 Jun 2020 | MYR | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 5,000 |
18 Jun 2020 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 144,700 |
17 Jun 2020 | MYR | 1.4 | 1.4 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 40,800 |
16 Jun 2020 | MYR | 1.38 | 1.44 | 1.38 | 1.43 | 1.43 | -0.01 (-0.69%) | 30,200 |
15 Jun 2020 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 0 |
12 Jun 2020 | MYR | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 100 |
11 Jun 2020 | MYR | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | +0.01 (+0.70%) | 34,100 |
10 Jun 2020 | MYR | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 23,000 |
9 Jun 2020 | MYR | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 10,500 |
5 Jun 2020 | MYR | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
4 Jun 2020 | MYR | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 24,500 |
3 Jun 2020 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 83,400 |
2 Jun 2020 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 24,000 |