Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2020 | MYR | 0.53 | 0.53 | 0.52 | 0.525 | 0.525 | 0.0 (0.0%) | 1,653,100 |
8 Jul 2020 | MYR | 0.535 | 0.535 | 0.525 | 0.525 | 0.525 | -0.01 (-1.87%) | 2,105,500 |
7 Jul 2020 | MYR | 0.545 | 0.55 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 1,145,400 |
6 Jul 2020 | MYR | 0.535 | 0.55 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 3,261,300 |
3 Jul 2020 | MYR | 0.535 | 0.555 | 0.535 | 0.54 | 0.54 | +0.01 (+1.89%) | 3,405,100 |
2 Jul 2020 | MYR | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,337,700 |
1 Jul 2020 | MYR | 0.545 | 0.545 | 0.535 | 0.54 | 0.54 | -0.005 (-0.92%) | 1,359,300 |
30 Jun 2020 | MYR | 0.545 | 0.545 | 0.53 | 0.545 | 0.545 | +0.01 (+1.87%) | 2,333,600 |
29 Jun 2020 | MYR | 0.56 | 0.56 | 0.525 | 0.535 | 0.535 | -0.025 (-4.46%) | 2,586,200 |
26 Jun 2020 | MYR | 0.55 | 0.565 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 3,124,200 |
25 Jun 2020 | MYR | 0.555 | 0.56 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 3,944,600 |
24 Jun 2020 | MYR | 0.575 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 5,150,100 |
23 Jun 2020 | MYR | 0.6 | 0.6 | 0.565 | 0.58 | 0.58 | -0.015 (-2.52%) | 5,605,600 |
22 Jun 2020 | MYR | 0.615 | 0.62 | 0.595 | 0.595 | 0.595 | -0.01 (-1.65%) | 6,425,400 |
19 Jun 2020 | MYR | 0.57 | 0.61 | 0.57 | 0.605 | 0.605 | +0.03 (+5.22%) | 10,815,200 |
18 Jun 2020 | MYR | 0.575 | 0.58 | 0.565 | 0.575 | 0.575 | -0.005 (-0.86%) | 3,064,300 |
17 Jun 2020 | MYR | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 6,108,500 |
16 Jun 2020 | MYR | 0.55 | 0.61 | 0.54 | 0.59 | 0.59 | +0.055 (+10.28%) | 12,745,800 |
15 Jun 2020 | MYR | 0.575 | 0.575 | 0.525 | 0.535 | 0.535 | -0.035 (-6.14%) | 3,849,300 |
12 Jun 2020 | MYR | 0.55 | 0.58 | 0.54 | 0.57 | 0.57 | -0.01 (-1.72%) | 3,887,200 |
11 Jun 2020 | MYR | 0.61 | 0.62 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 5,709,400 |
10 Jun 2020 | MYR | 0.575 | 0.625 | 0.565 | 0.62 | 0.62 | +0.045 (+7.83%) | 21,014,700 |
9 Jun 2020 | MYR | 0.58 | 0.585 | 0.56 | 0.575 | 0.575 | 0.0 (0.0%) | 3,524,500 |
5 Jun 2020 | MYR | 0.58 | 0.585 | 0.56 | 0.575 | 0.575 | -0.005 (-0.86%) | 2,214,100 |
4 Jun 2020 | MYR | 0.6 | 0.6 | 0.575 | 0.58 | 0.58 | -0.015 (-2.52%) | 4,360,400 |
3 Jun 2020 | MYR | 0.565 | 0.595 | 0.565 | 0.595 | 0.595 | +0.01 (+1.71%) | 4,508,600 |
2 Jun 2020 | MYR | 0.585 | 0.585 | 0.585 | 0.585 | 0.585 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.605 | 0.61 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 10,593,200 |
28 May 2020 | MYR | 0.635 | 0.64 | 0.575 | 0.58 | 0.58 | -0.005 (-0.85%) | 18,517,800 |
27 May 2020 | MYR | 0.56 | 0.6 | 0.555 | 0.585 | 0.585 | +0.045 (+8.33%) | 11,370,000 |