Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 0.805 | 0.82 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 1,269,700 |
20 Jul 2020 | MYR | 0.805 | 0.81 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 567,800 |
17 Jul 2020 | MYR | 0.805 | 0.81 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 633,600 |
16 Jul 2020 | MYR | 0.81 | 0.815 | 0.805 | 0.805 | 0.805 | 0.0 (0.0%) | 144,900 |
15 Jul 2020 | MYR | 0.81 | 0.81 | 0.805 | 0.805 | 0.805 | -0.005 (-0.62%) | 238,600 |
14 Jul 2020 | MYR | 0.815 | 0.815 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 366,100 |
13 Jul 2020 | MYR | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.005 (-0.61%) | 664,800 |
10 Jul 2020 | MYR | 0.815 | 0.825 | 0.81 | 0.815 | 0.815 | -0.005 (-0.61%) | 448,400 |
9 Jul 2020 | MYR | 0.815 | 0.82 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 446,000 |
8 Jul 2020 | MYR | 0.825 | 0.825 | 0.815 | 0.815 | 0.815 | -0.01 (-1.21%) | 330,400 |
7 Jul 2020 | MYR | 0.825 | 0.825 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 442,300 |
6 Jul 2020 | MYR | 0.81 | 0.825 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 500,200 |
3 Jul 2020 | MYR | 0.815 | 0.815 | 0.8 | 0.81 | 0.81 | -0.005 (-0.61%) | 541,400 |
2 Jul 2020 | MYR | 0.81 | 0.815 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 384,200 |
1 Jul 2020 | MYR | 0.81 | 0.81 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 170,200 |
30 Jun 2020 | MYR | 0.815 | 0.815 | 0.805 | 0.805 | 0.805 | -0.01 (-1.23%) | 391,600 |
29 Jun 2020 | MYR | 0.81 | 0.815 | 0.805 | 0.815 | 0.815 | 0.0 (0.0%) | 447,500 |
26 Jun 2020 | MYR | 0.815 | 0.82 | 0.815 | 0.815 | 0.815 | 0.0 (0.0%) | 213,400 |
25 Jun 2020 | MYR | 0.815 | 0.82 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 215,500 |
24 Jun 2020 | MYR | 0.82 | 0.83 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 424,600 |
23 Jun 2020 | MYR | 0.825 | 0.83 | 0.815 | 0.82 | 0.82 | -0.015 (-1.80%) | 565,900 |
22 Jun 2020 | MYR | 0.835 | 0.835 | 0.825 | 0.835 | 0.835 | +0.005 (+0.60%) | 173,800 |
19 Jun 2020 | MYR | 0.825 | 0.84 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 283,000 |
18 Jun 2020 | MYR | 0.84 | 0.845 | 0.83 | 0.83 | 0.83 | -0.005 (-0.60%) | 398,100 |
17 Jun 2020 | MYR | 0.825 | 0.865 | 0.825 | 0.835 | 0.835 | -0.045 (-5.11%) | 337,000 |
16 Jun 2020 | MYR | 0.865 | 0.88 | 0.865 | 0.88 | 0.88 | +0.025 (+2.92%) | 429,000 |
15 Jun 2020 | MYR | 0.875 | 0.89 | 0.845 | 0.855 | 0.855 | -0.02 (-2.29%) | 1,206,900 |
12 Jun 2020 | MYR | 0.85 | 0.875 | 0.835 | 0.875 | 0.875 | -0.005 (-0.57%) | 771,400 |
11 Jun 2020 | MYR | 0.89 | 0.9 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 413,600 |
10 Jun 2020 | MYR | 0.9 | 0.91 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 800,200 |