Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 6.19 | 6.25 | 6.16 | 6.2 | 6.2 | +0.02 (+0.32%) | 4,850,900 |
20 Jul 2020 | MYR | 6.29 | 6.29 | 6.15 | 6.18 | 6.18 | -0.07 (-1.12%) | 1,703,300 |
17 Jul 2020 | MYR | 6.27 | 6.29 | 6.15 | 6.25 | 6.25 | +0.04 (+0.64%) | 4,361,100 |
16 Jul 2020 | MYR | 6.2 | 6.28 | 6.14 | 6.21 | 6.21 | +0.03 (+0.49%) | 1,742,400 |
15 Jul 2020 | MYR | 6.3 | 6.38 | 6.18 | 6.18 | 6.18 | -0.13 (-2.06%) | 2,808,900 |
14 Jul 2020 | MYR | 6.34 | 6.35 | 6.23 | 6.31 | 6.31 | +0.09 (+1.45%) | 2,005,800 |
13 Jul 2020 | MYR | 6.3 | 6.43 | 6.19 | 6.22 | 6.22 | -0.08 (-1.27%) | 3,792,600 |
10 Jul 2020 | MYR | 6.39 | 6.39 | 6.21 | 6.3 | 6.3 | -0.14 (-2.17%) | 4,200,900 |
9 Jul 2020 | MYR | 6.57 | 6.66 | 6.36 | 6.44 | 6.44 | -0.12 (-1.83%) | 5,859,800 |
8 Jul 2020 | MYR | 6.54 | 6.62 | 6.52 | 6.56 | 6.56 | -0.07 (-1.06%) | 5,016,500 |
7 Jul 2020 | MYR | 6.98 | 7 | 6.55 | 6.63 | 6.63 | -0.31 (-4.47%) | 4,791,000 |
6 Jul 2020 | MYR | 6.7 | 6.97 | 6.68 | 6.94 | 6.94 | +0.26 (+3.89%) | 2,907,000 |
3 Jul 2020 | MYR | 6.55 | 6.74 | 6.55 | 6.68 | 6.68 | +0.13 (+1.98%) | 1,822,100 |
2 Jul 2020 | MYR | 6.28 | 6.65 | 6.25 | 6.55 | 6.55 | +0.3 (+4.80%) | 2,465,300 |
1 Jul 2020 | MYR | 6.19 | 6.28 | 6.1 | 6.25 | 6.25 | +0.05 (+0.81%) | 2,637,200 |
30 Jun 2020 | MYR | 6.26 | 6.29 | 6.18 | 6.2 | 6.2 | 0.0 (0.0%) | 3,053,400 |
29 Jun 2020 | MYR | 6.3 | 6.33 | 6.17 | 6.2 | 6.2 | -0.15 (-2.36%) | 2,708,400 |
26 Jun 2020 | MYR | 6.44 | 6.44 | 6.3 | 6.35 | 6.35 | +0.02 (+0.32%) | 2,295,900 |
25 Jun 2020 | MYR | 6.3 | 6.4 | 6.29 | 6.33 | 6.33 | -0.1 (-1.56%) | 2,565,700 |
24 Jun 2020 | MYR | 6.43 | 6.5 | 6.29 | 6.43 | 6.43 | 0.0 (0.0%) | 1,717,800 |
23 Jun 2020 | MYR | 6.29 | 6.45 | 6.1 | 6.43 | 6.43 | +0.16 (+2.55%) | 2,985,500 |
22 Jun 2020 | MYR | 6.45 | 6.45 | 6.25 | 6.27 | 6.27 | 0.0 (0.0%) | 3,098,100 |
19 Jun 2020 | MYR | 6.38 | 6.55 | 6.27 | 6.27 | 6.27 | -0.11 (-1.72%) | 7,613,200 |
18 Jun 2020 | MYR | 6.39 | 6.49 | 6.23 | 6.38 | 6.38 | -0.12 (-1.85%) | 4,527,700 |
17 Jun 2020 | MYR | 6.62 | 6.62 | 6.41 | 6.5 | 6.5 | -0.05 (-0.76%) | 2,167,100 |
16 Jun 2020 | MYR | 6.51 | 6.64 | 6.51 | 6.55 | 6.55 | +0.08 (+1.24%) | 4,178,000 |
15 Jun 2020 | MYR | 6.87 | 6.87 | 6.2 | 6.47 | 6.47 | -0.4 (-5.82%) | 4,482,400 |
12 Jun 2020 | MYR | 6.34 | 6.87 | 6.3 | 6.87 | 6.87 | +0.17 (+2.54%) | 1,696,700 |
11 Jun 2020 | MYR | 6.9 | 6.96 | 6.48 | 6.7 | 6.7 | -0.2 (-2.90%) | 4,562,300 |
10 Jun 2020 | MYR | 6.82 | 6.99 | 6.82 | 6.9 | 6.9 | +0.01 (+0.15%) | 3,967,700 |