Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2020 | MYR | 1.5 | 1.55 | 1.49 | 1.54 | 1.54 | +0.04 (+2.67%) | 747,200 |
14 Jul 2020 | MYR | 1.5 | 1.5 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 197,500 |
13 Jul 2020 | MYR | 1.49 | 1.5 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 346,500 |
10 Jul 2020 | MYR | 1.5 | 1.51 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 176,800 |
9 Jul 2020 | MYR | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 104,900 |
8 Jul 2020 | MYR | 1.5 | 1.52 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 223,000 |
7 Jul 2020 | MYR | 1.49 | 1.52 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 189,800 |
6 Jul 2020 | MYR | 1.53 | 1.54 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 190,800 |
3 Jul 2020 | MYR | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | +0.07 (+4.83%) | 666,000 |
2 Jul 2020 | MYR | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 352,400 |
1 Jul 2020 | MYR | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 747,800 |
30 Jun 2020 | MYR | 1.51 | 1.54 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 448,800 |
29 Jun 2020 | MYR | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | -0.02 (-1.31%) | 401,300 |
26 Jun 2020 | MYR | 1.5 | 1.54 | 1.46 | 1.53 | 1.53 | +0.02 (+1.32%) | 505,000 |
25 Jun 2020 | MYR | 1.5 | 1.51 | 1.47 | 1.51 | 1.51 | -0.02 (-1.31%) | 345,200 |
24 Jun 2020 | MYR | 1.59 | 1.61 | 1.52 | 1.53 | 1.53 | -0.05 (-3.16%) | 324,200 |
23 Jun 2020 | MYR | 1.43 | 1.62 | 1.43 | 1.58 | 1.58 | +0.16 (+11.27%) | 1,016,700 |
22 Jun 2020 | MYR | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.01 (-0.70%) | 54,200 |
19 Jun 2020 | MYR | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | +0.04 (+2.88%) | 122,500 |
18 Jun 2020 | MYR | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -0.04 (-2.80%) | 54,200 |
17 Jun 2020 | MYR | 1.42 | 1.43 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 97,300 |
16 Jun 2020 | MYR | 1.39 | 1.44 | 1.39 | 1.4 | 1.4 | +0.02 (+1.45%) | 321,900 |
15 Jun 2020 | MYR | 1.46 | 1.5 | 1.36 | 1.38 | 1.38 | -0.08 (-5.48%) | 252,400 |
12 Jun 2020 | MYR | 1.45 | 1.46 | 1.38 | 1.46 | 1.46 | -0.03 (-2.01%) | 530,900 |
11 Jun 2020 | MYR | 1.54 | 1.58 | 1.49 | 1.49 | 1.49 | -0.06 (-3.87%) | 245,700 |
10 Jun 2020 | MYR | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 187,900 |
9 Jun 2020 | MYR | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | +0.01 (+0.65%) | 130,200 |
5 Jun 2020 | MYR | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -0.05 (-3.16%) | 217,800 |
4 Jun 2020 | MYR | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 203,100 |
3 Jun 2020 | MYR | 1.6 | 1.62 | 1.53 | 1.59 | 1.59 | 0.0 (0.0%) | 278,300 |