Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | MYR | 0.525 | 0.535 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 1,802,000 |
16 Jul 2020 | MYR | 0.535 | 0.54 | 0.52 | 0.53 | 0.53 | -0.005 (-0.93%) | 2,547,200 |
15 Jul 2020 | MYR | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 1,544,800 |
14 Jul 2020 | MYR | 0.55 | 0.555 | 0.53 | 0.535 | 0.535 | -0.015 (-2.73%) | 3,661,600 |
13 Jul 2020 | MYR | 0.54 | 0.555 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 9,080,800 |
10 Jul 2020 | MYR | 0.525 | 0.55 | 0.52 | 0.54 | 0.54 | +0.015 (+2.86%) | 6,623,300 |
9 Jul 2020 | MYR | 0.53 | 0.535 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 3,074,700 |
8 Jul 2020 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 1,314,900 |
7 Jul 2020 | MYR | 0.535 | 0.535 | 0.52 | 0.525 | 0.525 | -0.01 (-1.87%) | 3,903,300 |
6 Jul 2020 | MYR | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | 0.0 (0.0%) | 4,337,500 |
3 Jul 2020 | MYR | 0.535 | 0.545 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 2,300,900 |
2 Jul 2020 | MYR | 0.54 | 0.545 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 2,725,400 |
1 Jul 2020 | MYR | 0.535 | 0.55 | 0.53 | 0.54 | 0.54 | +0.005 (+0.93%) | 6,681,100 |
30 Jun 2020 | MYR | 0.55 | 0.55 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 3,487,300 |
29 Jun 2020 | MYR | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 7,091,400 |
26 Jun 2020 | MYR | 0.585 | 0.61 | 0.56 | 0.56 | 0.56 | -0.015 (-2.61%) | 30,813,500 |
25 Jun 2020 | MYR | 0.535 | 0.585 | 0.53 | 0.575 | 0.575 | +0.04 (+7.48%) | 9,405,800 |
24 Jun 2020 | MYR | 0.55 | 0.56 | 0.535 | 0.535 | 0.535 | -0.01 (-1.83%) | 3,213,500 |
23 Jun 2020 | MYR | 0.55 | 0.57 | 0.54 | 0.545 | 0.545 | +0.015 (+2.83%) | 5,991,900 |
22 Jun 2020 | MYR | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 1,663,700 |
19 Jun 2020 | MYR | 0.525 | 0.57 | 0.525 | 0.55 | 0.55 | +0.025 (+4.76%) | 4,805,200 |
18 Jun 2020 | MYR | 0.525 | 0.53 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 625,000 |
17 Jun 2020 | MYR | 0.53 | 0.535 | 0.52 | 0.525 | 0.525 | +0.005 (+0.96%) | 291,300 |
16 Jun 2020 | MYR | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 2,396,300 |
15 Jun 2020 | MYR | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | -0.005 (-0.92%) | 1,699,800 |
12 Jun 2020 | MYR | 0.515 | 0.545 | 0.51 | 0.545 | 0.545 | 0.0 (0.0%) | 712,300 |
11 Jun 2020 | MYR | 0.56 | 0.57 | 0.52 | 0.545 | 0.545 | -0.01 (-1.80%) | 2,156,400 |
10 Jun 2020 | MYR | 0.58 | 0.58 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 844,300 |
9 Jun 2020 | MYR | 0.58 | 0.585 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,529,000 |
5 Jun 2020 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.005 (-0.85%) | 745,100 |