Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | MYR | 0.715 | 0.76 | 0.715 | 0.745 | 0.745 | +0.025 (+3.47%) | 10,663,600 |
16 Jul 2020 | MYR | 0.77 | 0.795 | 0.69 | 0.72 | 0.72 | -0.045 (-5.88%) | 13,284,200 |
15 Jul 2020 | MYR | 0.805 | 0.815 | 0.76 | 0.765 | 0.765 | -0.025 (-3.16%) | 8,538,300 |
14 Jul 2020 | MYR | 0.845 | 0.86 | 0.77 | 0.79 | 0.79 | -0.04 (-4.82%) | 33,742,700 |
13 Jul 2020 | MYR | 0.83 | 0.88 | 0.82 | 0.83 | 0.83 | +0.03 (+3.75%) | 46,375,900 |
10 Jul 2020 | MYR | 0.72 | 0.835 | 0.72 | 0.8 | 0.8 | +0.085 (+11.89%) | 71,735,100 |
9 Jul 2020 | MYR | 0.69 | 0.73 | 0.685 | 0.715 | 0.715 | +0.025 (+3.62%) | 11,049,000 |
8 Jul 2020 | MYR | 0.69 | 0.705 | 0.685 | 0.69 | 0.69 | -0.005 (-0.72%) | 2,674,100 |
7 Jul 2020 | MYR | 0.715 | 0.72 | 0.69 | 0.695 | 0.695 | -0.01 (-1.42%) | 5,113,100 |
6 Jul 2020 | MYR | 0.7 | 0.725 | 0.7 | 0.705 | 0.705 | +0.015 (+2.17%) | 11,785,000 |
3 Jul 2020 | MYR | 0.69 | 0.705 | 0.675 | 0.69 | 0.69 | +0.005 (+0.73%) | 6,734,200 |
2 Jul 2020 | MYR | 0.695 | 0.72 | 0.675 | 0.685 | 0.685 | -0.005 (-0.72%) | 5,931,400 |
1 Jul 2020 | MYR | 0.66 | 0.695 | 0.65 | 0.69 | 0.69 | +0.03 (+4.55%) | 7,190,800 |
30 Jun 2020 | MYR | 0.68 | 0.7 | 0.66 | 0.66 | 0.66 | -0.005 (-0.75%) | 14,196,900 |
29 Jun 2020 | MYR | 0.64 | 0.68 | 0.62 | 0.665 | 0.665 | +0.03 (+4.72%) | 8,238,200 |
26 Jun 2020 | MYR | 0.66 | 0.67 | 0.635 | 0.635 | 0.635 | -0.025 (-3.79%) | 3,558,600 |
25 Jun 2020 | MYR | 0.67 | 0.69 | 0.655 | 0.66 | 0.66 | -0.02 (-2.94%) | 5,241,600 |
24 Jun 2020 | MYR | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -0.025 (-3.55%) | 2,048,600 |
23 Jun 2020 | MYR | 0.72 | 0.72 | 0.685 | 0.705 | 0.705 | -0.01 (-1.40%) | 3,448,900 |
22 Jun 2020 | MYR | 0.695 | 0.725 | 0.69 | 0.715 | 0.715 | +0.01 (+1.42%) | 5,680,300 |
19 Jun 2020 | MYR | 0.68 | 0.71 | 0.68 | 0.705 | 0.705 | +0.03 (+4.44%) | 6,147,400 |
18 Jun 2020 | MYR | 0.69 | 0.69 | 0.665 | 0.675 | 0.675 | -0.015 (-2.17%) | 3,842,200 |
17 Jun 2020 | MYR | 0.705 | 0.705 | 0.67 | 0.69 | 0.69 | -0.005 (-0.72%) | 4,526,400 |
16 Jun 2020 | MYR | 0.695 | 0.71 | 0.68 | 0.695 | 0.695 | +0.02 (+2.96%) | 6,306,000 |
15 Jun 2020 | MYR | 0.745 | 0.75 | 0.67 | 0.675 | 0.675 | -0.065 (-8.78%) | 12,054,900 |
12 Jun 2020 | MYR | 0.7 | 0.78 | 0.7 | 0.74 | 0.74 | -0.03 (-3.90%) | 15,550,500 |
11 Jun 2020 | MYR | 0.81 | 0.82 | 0.765 | 0.77 | 0.77 | -0.03 (-3.75%) | 10,160,800 |
10 Jun 2020 | MYR | 0.8 | 0.835 | 0.78 | 0.8 | 0.8 | -0.01 (-1.23%) | 8,489,600 |
9 Jun 2020 | MYR | 0.84 | 0.855 | 0.805 | 0.81 | 0.81 | -0.02 (-2.41%) | 7,127,600 |
5 Jun 2020 | MYR | 0.865 | 0.88 | 0.805 | 0.83 | 0.83 | -0.015 (-1.78%) | 18,818,100 |