Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 1.8 | 1.82 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 1,504,300 |
20 Jul 2020 | MYR | 1.79 | 1.8 | 1.78 | 1.8 | 1.8 | +0.02 (+1.12%) | 1,316,600 |
17 Jul 2020 | MYR | 1.79 | 1.8 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,551,600 |
16 Jul 2020 | MYR | 1.78 | 1.8 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 708,900 |
15 Jul 2020 | MYR | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | +0.01 (+0.56%) | 1,594,900 |
14 Jul 2020 | MYR | 1.79 | 1.8 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 5,775,700 |
13 Jul 2020 | MYR | 1.8 | 1.81 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 2,063,000 |
10 Jul 2020 | MYR | 1.8 | 1.81 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 778,600 |
9 Jul 2020 | MYR | 1.82 | 1.83 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,717,500 |
8 Jul 2020 | MYR | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 523,600 |
7 Jul 2020 | MYR | 1.8 | 1.83 | 1.8 | 1.83 | 1.83 | +0.03 (+1.67%) | 879,400 |
6 Jul 2020 | MYR | 1.8 | 1.81 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 1,304,600 |
3 Jul 2020 | MYR | 1.83 | 1.83 | 1.78 | 1.79 | 1.79 | -0.04 (-2.19%) | 3,418,300 |
2 Jul 2020 | MYR | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 716,400 |
1 Jul 2020 | MYR | 1.81 | 1.84 | 1.8 | 1.82 | 1.82 | +0.03 (+1.68%) | 820,200 |
30 Jun 2020 | MYR | 1.79 | 1.85 | 1.79 | 1.79 | 1.79 | +0.01 (+0.56%) | 3,966,800 |
29 Jun 2020 | MYR | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.01 (-0.56%) | 807,100 |
26 Jun 2020 | MYR | 1.8 | 1.82 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 1,890,500 |
25 Jun 2020 | MYR | 1.79 | 1.83 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 2,543,100 |
24 Jun 2020 | MYR | 1.78 | 1.8 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 2,433,200 |
23 Jun 2020 | MYR | 1.8 | 1.8 | 1.77 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,203,800 |
22 Jun 2020 | MYR | 1.77 | 1.8 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 1,531,600 |
19 Jun 2020 | MYR | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,673,700 |
18 Jun 2020 | MYR | 1.77 | 1.77 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 2,146,300 |
17 Jun 2020 | MYR | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 1,864,900 |
16 Jun 2020 | MYR | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 840,300 |
15 Jun 2020 | MYR | 1.77 | 1.78 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 1,528,700 |
12 Jun 2020 | MYR | 1.72 | 1.8 | 1.71 | 1.77 | 1.77 | +0.02 (+1.14%) | 3,449,000 |
11 Jun 2020 | MYR | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 1,055,300 |
10 Jun 2020 | MYR | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,615,500 |