Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 5.12 | 5.18 | 5.04 | 5.15 | 5.15 | +0.05 (+0.98%) | 1,399,000 |
20 Jul 2020 | MYR | 5.15 | 5.21 | 5.05 | 5.1 | 5.1 | 0.0 (0.0%) | 2,730,000 |
17 Jul 2020 | MYR | 5.05 | 5.16 | 5 | 5.1 | 5.1 | +0.09 (+1.80%) | 3,948,200 |
16 Jul 2020 | MYR | 4.96 | 5.11 | 4.96 | 5.01 | 5.01 | +0.06 (+1.21%) | 2,187,800 |
15 Jul 2020 | MYR | 5.15 | 5.18 | 4.95 | 4.95 | 4.95 | -0.15 (-2.94%) | 4,373,900 |
14 Jul 2020 | MYR | 5.24 | 5.27 | 5.1 | 5.1 | 5.1 | -0.15 (-2.86%) | 1,767,800 |
13 Jul 2020 | MYR | 5.31 | 5.39 | 5.24 | 5.25 | 5.25 | -0.05 (-0.94%) | 897,200 |
10 Jul 2020 | MYR | 5.46 | 5.53 | 5.29 | 5.3 | 5.3 | -0.16 (-2.93%) | 2,196,000 |
9 Jul 2020 | MYR | 5.59 | 5.66 | 5.46 | 5.46 | 5.46 | -0.05 (-0.91%) | 1,710,700 |
8 Jul 2020 | MYR | 5.64 | 5.69 | 5.51 | 5.51 | 5.51 | -0.12 (-2.13%) | 1,629,400 |
7 Jul 2020 | MYR | 5.7 | 5.73 | 5.62 | 5.63 | 5.63 | -0.09 (-1.57%) | 1,457,300 |
6 Jul 2020 | MYR | 5.79 | 5.8 | 5.7 | 5.72 | 5.72 | -0.02 (-0.35%) | 949,900 |
3 Jul 2020 | MYR | 5.9 | 5.95 | 5.74 | 5.74 | 5.74 | -0.15 (-2.55%) | 1,364,800 |
2 Jul 2020 | MYR | 5.56 | 5.89 | 5.54 | 5.89 | 5.89 | +0.33 (+5.94%) | 2,640,100 |
1 Jul 2020 | MYR | 5.48 | 5.6 | 5.46 | 5.56 | 5.56 | +0.11 (+2.02%) | 1,885,800 |
30 Jun 2020 | MYR | 5.57 | 5.65 | 5.45 | 5.45 | 5.45 | -0.12 (-2.15%) | 3,268,100 |
29 Jun 2020 | MYR | 5.6 | 5.6 | 5.51 | 5.57 | 5.57 | -0.03 (-0.54%) | 1,036,500 |
26 Jun 2020 | MYR | 5.65 | 5.65 | 5.52 | 5.6 | 5.6 | 0.0 (0.0%) | 3,691,400 |
25 Jun 2020 | MYR | 5.59 | 5.72 | 5.52 | 5.6 | 5.6 | -0.12 (-2.10%) | 3,279,200 |
24 Jun 2020 | MYR | 5.58 | 5.72 | 5.55 | 5.72 | 5.72 | +0.13 (+2.33%) | 2,249,200 |
23 Jun 2020 | MYR | 5.47 | 5.66 | 5.44 | 5.59 | 5.59 | +0.14 (+2.57%) | 2,680,700 |
22 Jun 2020 | MYR | 5.65 | 5.65 | 5.42 | 5.45 | 5.45 | -0.2 (-3.54%) | 2,686,700 |
19 Jun 2020 | MYR | 5.78 | 5.8 | 5.6 | 5.65 | 5.65 | -0.15 (-2.59%) | 6,967,100 |
18 Jun 2020 | MYR | 5.88 | 5.88 | 5.71 | 5.8 | 5.8 | -0.15 (-2.52%) | 2,853,000 |
17 Jun 2020 | MYR | 5.95 | 5.97 | 5.68 | 5.95 | 5.95 | 0.0 (0.0%) | 1,598,300 |
16 Jun 2020 | MYR | 5.83 | 5.95 | 5.8 | 5.95 | 5.95 | +0.15 (+2.59%) | 2,585,800 |
15 Jun 2020 | MYR | 5.95 | 5.99 | 5.6 | 5.8 | 5.8 | -0.15 (-2.52%) | 4,509,600 |
12 Jun 2020 | MYR | 5.68 | 6 | 5.6 | 5.95 | 5.95 | 0.0 (0.0%) | 4,604,800 |
11 Jun 2020 | MYR | 6.07 | 6.17 | 5.8 | 5.95 | 5.95 | -0.12 (-1.98%) | 4,188,400 |
10 Jun 2020 | MYR | 6.16 | 6.2 | 6.03 | 6.07 | 6.07 | -0.03 (-0.49%) | 1,595,900 |