Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 0.88 | 0.9 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 1,400,300 |
20 Jul 2020 | MYR | 0.9 | 0.905 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,082,000 |
17 Jul 2020 | MYR | 0.9 | 0.9 | 0.885 | 0.9 | 0.9 | +0.005 (+0.56%) | 1,627,800 |
16 Jul 2020 | MYR | 0.9 | 0.905 | 0.89 | 0.895 | 0.895 | -0.005 (-0.56%) | 1,349,700 |
15 Jul 2020 | MYR | 0.885 | 0.91 | 0.885 | 0.9 | 0.9 | +0.015 (+1.69%) | 2,561,900 |
14 Jul 2020 | MYR | 0.915 | 0.915 | 0.885 | 0.885 | 0.885 | -0.03 (-3.28%) | 5,054,700 |
13 Jul 2020 | MYR | 0.94 | 0.94 | 0.91 | 0.915 | 0.915 | -0.015 (-1.61%) | 3,259,800 |
10 Jul 2020 | MYR | 0.94 | 0.945 | 0.93 | 0.93 | 0.93 | -0.015 (-1.59%) | 2,392,700 |
9 Jul 2020 | MYR | 0.945 | 0.97 | 0.94 | 0.945 | 0.945 | +0.005 (+0.53%) | 7,152,200 |
8 Jul 2020 | MYR | 0.935 | 0.95 | 0.935 | 0.94 | 0.94 | 0.0 (0.0%) | 2,293,800 |
7 Jul 2020 | MYR | 0.955 | 0.965 | 0.93 | 0.94 | 0.94 | -0.015 (-1.57%) | 2,898,000 |
6 Jul 2020 | MYR | 0.935 | 0.97 | 0.925 | 0.955 | 0.955 | +0.02 (+2.14%) | 8,782,400 |
3 Jul 2020 | MYR | 0.94 | 0.945 | 0.93 | 0.935 | 0.935 | 0.0 (0.0%) | 3,162,100 |
2 Jul 2020 | MYR | 0.95 | 0.95 | 0.93 | 0.935 | 0.935 | -0.01 (-1.06%) | 2,598,200 |
1 Jul 2020 | MYR | 0.94 | 0.955 | 0.93 | 0.945 | 0.945 | +0.015 (+1.61%) | 4,338,900 |
30 Jun 2020 | MYR | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | +0.01 (+1.09%) | 1,849,100 |
29 Jun 2020 | MYR | 0.94 | 0.945 | 0.915 | 0.92 | 0.92 | -0.03 (-3.16%) | 2,934,500 |
26 Jun 2020 | MYR | 0.97 | 0.98 | 0.945 | 0.95 | 0.95 | -0.02 (-2.06%) | 3,098,200 |
25 Jun 2020 | MYR | 0.965 | 0.985 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 3,634,200 |
24 Jun 2020 | MYR | 0.985 | 1.02 | 0.975 | 0.98 | 0.98 | -0.005 (-0.51%) | 4,457,000 |
23 Jun 2020 | MYR | 1.01 | 1.01 | 0.975 | 0.985 | 0.985 | -0.015 (-1.50%) | 1,813,600 |
22 Jun 2020 | MYR | 0.97 | 1.01 | 0.96 | 1 | 1 | +0.03 (+3.09%) | 6,101,100 |
19 Jun 2020 | MYR | 0.985 | 0.99 | 0.96 | 0.97 | 0.97 | -0.005 (-0.51%) | 2,702,500 |
18 Jun 2020 | MYR | 0.995 | 0.995 | 0.96 | 0.975 | 0.975 | -0.01 (-1.02%) | 2,865,100 |
17 Jun 2020 | MYR | 1 | 1.01 | 0.98 | 0.985 | 0.985 | -0.01 (-1.01%) | 4,184,600 |
16 Jun 2020 | MYR | 0.99 | 1.02 | 0.98 | 0.995 | 0.995 | +0.045 (+4.74%) | 8,780,300 |
15 Jun 2020 | MYR | 1.06 | 1.06 | 0.95 | 0.95 | 0.95 | -0.09 (-8.65%) | 9,073,500 |
12 Jun 2020 | MYR | 1.01 | 1.06 | 0.97 | 1.04 | 1.04 | -0.03 (-2.80%) | 7,539,600 |
11 Jun 2020 | MYR | 1.14 | 1.15 | 1.07 | 1.07 | 1.07 | -0.07 (-6.14%) | 8,520,700 |
10 Jun 2020 | MYR | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 5,372,100 |