Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | MYR | 0.825 | 0.825 | 0.815 | 0.815 | 0.815 | -0.005 (-0.61%) | 351,300 |
17 Jul 2020 | MYR | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.005 (-0.61%) | 698,000 |
16 Jul 2020 | MYR | 0.83 | 0.83 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 308,800 |
15 Jul 2020 | MYR | 0.825 | 0.835 | 0.825 | 0.835 | 0.835 | +0.01 (+1.21%) | 95,300 |
14 Jul 2020 | MYR | 0.835 | 0.84 | 0.825 | 0.825 | 0.825 | -0.01 (-1.20%) | 333,300 |
13 Jul 2020 | MYR | 0.84 | 0.845 | 0.83 | 0.835 | 0.835 | -0.005 (-0.60%) | 396,900 |
10 Jul 2020 | MYR | 0.845 | 0.85 | 0.835 | 0.84 | 0.84 | -0.01 (-1.18%) | 330,500 |
9 Jul 2020 | MYR | 0.85 | 0.85 | 0.845 | 0.85 | 0.85 | 0.0 (0.0%) | 136,800 |
8 Jul 2020 | MYR | 0.85 | 0.865 | 0.845 | 0.85 | 0.85 | -0.005 (-0.58%) | 178,300 |
7 Jul 2020 | MYR | 0.845 | 0.87 | 0.845 | 0.855 | 0.855 | +0.015 (+1.79%) | 631,900 |
6 Jul 2020 | MYR | 0.825 | 0.845 | 0.825 | 0.84 | 0.84 | +0.015 (+1.82%) | 257,200 |
3 Jul 2020 | MYR | 0.82 | 0.83 | 0.82 | 0.825 | 0.825 | +0.01 (+1.23%) | 270,800 |
2 Jul 2020 | MYR | 0.81 | 0.815 | 0.805 | 0.815 | 0.815 | +0.005 (+0.62%) | 159,500 |
1 Jul 2020 | MYR | 0.805 | 0.815 | 0.805 | 0.81 | 0.81 | +0.005 (+0.62%) | 200,900 |
30 Jun 2020 | MYR | 0.8 | 0.815 | 0.8 | 0.805 | 0.805 | +0.01 (+1.26%) | 325,100 |
29 Jun 2020 | MYR | 0.83 | 0.83 | 0.79 | 0.795 | 0.795 | -0.035 (-4.22%) | 888,800 |
26 Jun 2020 | MYR | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 713,700 |
25 Jun 2020 | MYR | 0.87 | 0.875 | 0.835 | 0.85 | 0.85 | -0.105 (-10.99%) | 1,017,400 |
24 Jun 2020 | MYR | 0.965 | 0.97 | 0.955 | 0.955 | 0.955 | -0.005 (-0.52%) | 2,891,700 |
23 Jun 2020 | MYR | 0.965 | 0.965 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 871,600 |
22 Jun 2020 | MYR | 0.94 | 0.965 | 0.94 | 0.96 | 0.96 | +0.015 (+1.59%) | 671,800 |
19 Jun 2020 | MYR | 0.94 | 0.955 | 0.935 | 0.945 | 0.945 | +0.005 (+0.53%) | 789,200 |
18 Jun 2020 | MYR | 0.95 | 0.95 | 0.925 | 0.94 | 0.94 | -0.01 (-1.05%) | 2,298,300 |
17 Jun 2020 | MYR | 0.95 | 0.955 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 792,100 |
16 Jun 2020 | MYR | 0.94 | 0.955 | 0.94 | 0.945 | 0.945 | +0.02 (+2.16%) | 1,186,200 |
15 Jun 2020 | MYR | 0.98 | 0.985 | 0.925 | 0.925 | 0.925 | -0.05 (-5.13%) | 2,936,900 |
12 Jun 2020 | MYR | 0.935 | 0.98 | 0.935 | 0.975 | 0.975 | -0.005 (-0.51%) | 1,745,000 |
11 Jun 2020 | MYR | 1.02 | 1.04 | 0.97 | 0.98 | 0.98 | -0.03 (-2.97%) | 2,541,400 |
10 Jun 2020 | MYR | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | +0.045 (+4.66%) | 1,874,300 |
9 Jun 2020 | MYR | 0.955 | 0.97 | 0.95 | 0.965 | 0.965 | +0.03 (+3.21%) | 2,415,500 |