Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2020 | MYR | 1.34 | 1.34 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 5,261,100 |
4 Aug 2020 | MYR | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 1,132,100 |
3 Aug 2020 | MYR | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -0.02 (-1.48%) | 4,764,400 |
30 Jul 2020 | MYR | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.01 (-0.74%) | 4,275,000 |
29 Jul 2020 | MYR | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 7,375,000 |
28 Jul 2020 | MYR | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 5,280,100 |
27 Jul 2020 | MYR | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 3,059,800 |
24 Jul 2020 | MYR | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 2,402,500 |
23 Jul 2020 | MYR | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 3,807,500 |
22 Jul 2020 | MYR | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 2,642,700 |
21 Jul 2020 | MYR | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | +0.01 (+0.74%) | 3,664,500 |
20 Jul 2020 | MYR | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 4,980,600 |
17 Jul 2020 | MYR | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 2,845,300 |
16 Jul 2020 | MYR | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 3,193,900 |
15 Jul 2020 | MYR | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -0.01 (-0.72%) | 2,469,600 |
14 Jul 2020 | MYR | 1.39 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 4,892,400 |
13 Jul 2020 | MYR | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,827,300 |
10 Jul 2020 | MYR | 1.4 | 1.41 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 3,948,600 |
9 Jul 2020 | MYR | 1.4 | 1.41 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,413,600 |
8 Jul 2020 | MYR | 1.4 | 1.42 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 3,009,900 |
7 Jul 2020 | MYR | 1.45 | 1.45 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 3,664,800 |
6 Jul 2020 | MYR | 1.43 | 1.47 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 5,525,200 |
3 Jul 2020 | MYR | 1.4 | 1.43 | 1.39 | 1.43 | 1.43 | +0.03 (+2.14%) | 2,579,000 |
2 Jul 2020 | MYR | 1.4 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 3,725,500 |
1 Jul 2020 | MYR | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | +0.03 (+2.19%) | 7,600,900 |
30 Jun 2020 | MYR | 1.37 | 1.42 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 16,589,100 |
29 Jun 2020 | MYR | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 3,608,300 |
26 Jun 2020 | MYR | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | +0.01 (+0.74%) | 2,299,600 |
25 Jun 2020 | MYR | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.03 (-2.17%) | 15,594,400 |
24 Jun 2020 | MYR | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 7,718,500 |