Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2020 | MYR | 32 | 32.04 | 30.52 | 30.52 | 30.52 | -1.58 (-4.92%) | 94,200 |
3 Aug 2020 | MYR | 32.12 | 32.5 | 32.04 | 32.1 | 32.1 | -0.4 (-1.23%) | 353,600 |
30 Jul 2020 | MYR | 32.04 | 32.5 | 32.04 | 32.5 | 32.5 | +0.44 (+1.37%) | 168,800 |
29 Jul 2020 | MYR | 32.44 | 32.44 | 32.02 | 32.06 | 32.06 | -0.38 (-1.17%) | 50,700 |
28 Jul 2020 | MYR | 32.1 | 32.44 | 32.02 | 32.44 | 32.44 | +0.34 (+1.06%) | 66,300 |
27 Jul 2020 | MYR | 32 | 32.36 | 32 | 32.1 | 32.1 | +0.1 (+0.31%) | 573,200 |
24 Jul 2020 | MYR | 31.5 | 32.02 | 31.4 | 32 | 32 | 0.0 (0.0%) | 786,700 |
23 Jul 2020 | MYR | 31.9 | 32.06 | 31.9 | 32 | 32 | -0.08 (-0.25%) | 231,300 |
22 Jul 2020 | MYR | 32.58 | 32.58 | 31.98 | 32.08 | 32.08 | +0.06 (+0.19%) | 57,300 |
21 Jul 2020 | MYR | 32 | 32.1 | 32 | 32.02 | 32.02 | -0.1 (-0.31%) | 278,900 |
20 Jul 2020 | MYR | 32.04 | 32.4 | 32.04 | 32.12 | 32.12 | +0.12 (+0.38%) | 48,700 |
17 Jul 2020 | MYR | 32.08 | 32.76 | 31.98 | 32 | 32 | 0.0 (0.0%) | 220,300 |
16 Jul 2020 | MYR | 32.18 | 32.28 | 31.56 | 32 | 32 | -0.1 (-0.31%) | 16,400 |
15 Jul 2020 | MYR | 32 | 32.44 | 32 | 32.1 | 32.1 | -0.02 (-0.06%) | 102,800 |
14 Jul 2020 | MYR | 32.04 | 32.22 | 32.04 | 32.12 | 32.12 | -0.68 (-2.07%) | 48,900 |
13 Jul 2020 | MYR | 32 | 32.8 | 32 | 32.8 | 32.8 | +0.72 (+2.24%) | 86,700 |
10 Jul 2020 | MYR | 32.1 | 32.8 | 32.02 | 32.08 | 32.08 | -0.72 (-2.20%) | 89,800 |
9 Jul 2020 | MYR | 32.3 | 32.8 | 32 | 32.8 | 32.8 | +0.8 (+2.50%) | 232,100 |
8 Jul 2020 | MYR | 32.06 | 32.12 | 32 | 32 | 32 | -0.06 (-0.19%) | 76,200 |
7 Jul 2020 | MYR | 32.14 | 32.14 | 31.92 | 32.06 | 32.06 | -0.08 (-0.25%) | 90,200 |
6 Jul 2020 | MYR | 32.28 | 32.28 | 31.98 | 32.14 | 32.14 | +0.02 (+0.06%) | 45,900 |
3 Jul 2020 | MYR | 32 | 32.2 | 31.92 | 32.12 | 32.12 | -0.06 (-0.19%) | 75,500 |
2 Jul 2020 | MYR | 32.48 | 32.48 | 32.12 | 32.18 | 32.18 | +0.06 (+0.19%) | 163,800 |
1 Jul 2020 | MYR | 32.5 | 32.5 | 32.04 | 32.12 | 32.12 | -0.36 (-1.11%) | 162,900 |
30 Jun 2020 | MYR | 31.66 | 32.5 | 31.66 | 32.48 | 32.48 | +0.42 (+1.31%) | 93,200 |
29 Jun 2020 | MYR | 31.82 | 32.1 | 31.8 | 32.06 | 32.06 | +0.06 (+0.19%) | 128,000 |
26 Jun 2020 | MYR | 31.92 | 32.38 | 31.92 | 32 | 32 | +0.04 (+0.13%) | 38,000 |
25 Jun 2020 | MYR | 32.5 | 32.5 | 31.96 | 31.96 | 31.96 | -0.52 (-1.60%) | 68,400 |
24 Jun 2020 | MYR | 32.08 | 32.5 | 32.08 | 32.48 | 32.48 | -0.02 (-0.06%) | 223,400 |
23 Jun 2020 | MYR | 32.3 | 32.58 | 32.14 | 32.5 | 32.5 | -0.1 (-0.31%) | 97,600 |