Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 0.635 | 0.66 | 0.635 | 0.66 | 0.66 | +0.025 (+3.94%) | 5,484,500 |
20 Jul 2020 | MYR | 0.64 | 0.645 | 0.63 | 0.635 | 0.635 | -0.005 (-0.78%) | 6,544,200 |
17 Jul 2020 | MYR | 0.65 | 0.65 | 0.635 | 0.64 | 0.64 | +0.005 (+0.79%) | 2,851,800 |
16 Jul 2020 | MYR | 0.66 | 0.66 | 0.635 | 0.635 | 0.635 | -0.025 (-3.79%) | 5,305,000 |
15 Jul 2020 | MYR | 0.675 | 0.675 | 0.655 | 0.66 | 0.66 | -0.015 (-2.22%) | 11,687,800 |
14 Jul 2020 | MYR | 0.67 | 0.68 | 0.67 | 0.675 | 0.675 | +0.005 (+0.75%) | 693,900 |
13 Jul 2020 | MYR | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 3,181,500 |
10 Jul 2020 | MYR | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.015 (-2.13%) | 583,300 |
9 Jul 2020 | MYR | 0.71 | 0.72 | 0.705 | 0.705 | 0.705 | -0.005 (-0.70%) | 893,000 |
8 Jul 2020 | MYR | 0.72 | 0.72 | 0.705 | 0.71 | 0.71 | -0.01 (-1.39%) | 854,600 |
7 Jul 2020 | MYR | 0.71 | 0.72 | 0.7 | 0.72 | 0.72 | +0.005 (+0.70%) | 2,320,700 |
6 Jul 2020 | MYR | 0.69 | 0.715 | 0.685 | 0.715 | 0.715 | +0.025 (+3.62%) | 4,262,700 |
3 Jul 2020 | MYR | 0.685 | 0.7 | 0.68 | 0.69 | 0.69 | +0.01 (+1.47%) | 4,199,400 |
2 Jul 2020 | MYR | 0.675 | 0.685 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 428,400 |
1 Jul 2020 | MYR | 0.675 | 0.685 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 1,417,300 |
30 Jun 2020 | MYR | 0.68 | 0.695 | 0.675 | 0.68 | 0.68 | 0.0 (0.0%) | 13,993,900 |
29 Jun 2020 | MYR | 0.69 | 0.695 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 1,853,400 |
26 Jun 2020 | MYR | 0.69 | 0.7 | 0.68 | 0.7 | 0.7 | +0.01 (+1.45%) | 1,969,400 |
25 Jun 2020 | MYR | 0.69 | 0.695 | 0.685 | 0.69 | 0.69 | -0.01 (-1.43%) | 5,371,600 |
24 Jun 2020 | MYR | 0.7 | 0.71 | 0.695 | 0.7 | 0.7 | +0.005 (+0.72%) | 1,837,700 |
23 Jun 2020 | MYR | 0.72 | 0.72 | 0.695 | 0.695 | 0.695 | -0.025 (-3.47%) | 2,388,300 |
22 Jun 2020 | MYR | 0.72 | 0.72 | 0.705 | 0.72 | 0.72 | +0.005 (+0.70%) | 4,413,300 |
19 Jun 2020 | MYR | 0.72 | 0.725 | 0.705 | 0.715 | 0.715 | -0.005 (-0.69%) | 9,387,500 |
18 Jun 2020 | MYR | 0.72 | 0.74 | 0.705 | 0.72 | 0.72 | 0.0 (0.0%) | 4,203,700 |
17 Jun 2020 | MYR | 0.715 | 0.73 | 0.695 | 0.72 | 0.72 | +0.005 (+0.70%) | 4,703,300 |
16 Jun 2020 | MYR | 0.685 | 0.715 | 0.685 | 0.715 | 0.715 | +0.04 (+5.93%) | 2,387,800 |
15 Jun 2020 | MYR | 0.74 | 0.75 | 0.675 | 0.675 | 0.675 | -0.075 (-10%) | 15,781,600 |
12 Jun 2020 | MYR | 0.685 | 0.75 | 0.665 | 0.75 | 0.75 | +0.03 (+4.17%) | 8,660,000 |
11 Jun 2020 | MYR | 0.74 | 0.74 | 0.69 | 0.72 | 0.72 | -0.015 (-2.04%) | 12,655,000 |
10 Jun 2020 | MYR | 0.75 | 0.76 | 0.725 | 0.735 | 0.735 | -0.015 (-2%) | 6,517,100 |