Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | MYR | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | 0.0 (0.0%) | 612,200 |
16 Jul 2020 | MYR | 0.385 | 0.385 | 0.375 | 0.38 | 0.38 | -0.01 (-2.56%) | 641,900 |
15 Jul 2020 | MYR | 0.385 | 0.395 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 370,500 |
14 Jul 2020 | MYR | 0.395 | 0.405 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 2,739,600 |
13 Jul 2020 | MYR | 0.38 | 0.4 | 0.38 | 0.395 | 0.395 | +0.02 (+5.33%) | 3,147,700 |
10 Jul 2020 | MYR | 0.365 | 0.38 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 871,900 |
9 Jul 2020 | MYR | 0.385 | 0.385 | 0.365 | 0.37 | 0.37 | -0.015 (-3.90%) | 2,739,700 |
8 Jul 2020 | MYR | 0.39 | 0.395 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 1,633,200 |
7 Jul 2020 | MYR | 0.435 | 0.445 | 0.385 | 0.39 | 0.39 | -0.045 (-10.34%) | 7,375,100 |
6 Jul 2020 | MYR | 0.36 | 0.445 | 0.36 | 0.435 | 0.435 | +0.085 (+24.29%) | 12,904,300 |
3 Jul 2020 | MYR | 0.345 | 0.35 | 0.345 | 0.35 | 0.35 | +0.005 (+1.45%) | 674,100 |
2 Jul 2020 | MYR | 0.34 | 0.345 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 228,200 |
1 Jul 2020 | MYR | 0.34 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 170,800 |
30 Jun 2020 | MYR | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | +0.01 (+2.94%) | 544,200 |
29 Jun 2020 | MYR | 0.34 | 0.35 | 0.335 | 0.34 | 0.34 | -0.01 (-2.86%) | 442,600 |
26 Jun 2020 | MYR | 0.335 | 0.35 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 200,000 |
25 Jun 2020 | MYR | 0.335 | 0.35 | 0.335 | 0.345 | 0.345 | +0.005 (+1.47%) | 1,053,400 |
24 Jun 2020 | MYR | 0.345 | 0.35 | 0.335 | 0.34 | 0.34 | -0.005 (-1.45%) | 520,300 |
23 Jun 2020 | MYR | 0.335 | 0.35 | 0.33 | 0.345 | 0.345 | +0.015 (+4.55%) | 1,289,700 |
22 Jun 2020 | MYR | 0.335 | 0.335 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 1,096,700 |
19 Jun 2020 | MYR | 0.34 | 0.34 | 0.33 | 0.335 | 0.335 | -0.005 (-1.47%) | 860,500 |
18 Jun 2020 | MYR | 0.34 | 0.34 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 93,000 |
17 Jun 2020 | MYR | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 804,400 |
16 Jun 2020 | MYR | 0.345 | 0.345 | 0.34 | 0.34 | 0.34 | +0.005 (+1.49%) | 303,700 |
15 Jun 2020 | MYR | 0.36 | 0.36 | 0.33 | 0.335 | 0.335 | -0.025 (-6.94%) | 1,643,400 |
12 Jun 2020 | MYR | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | -0.005 (-1.37%) | 716,300 |
11 Jun 2020 | MYR | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 1,505,800 |
10 Jun 2020 | MYR | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 784,600 |
9 Jun 2020 | MYR | 0.355 | 0.39 | 0.355 | 0.365 | 0.365 | +0.02 (+5.80%) | 4,829,000 |
5 Jun 2020 | MYR | 0.345 | 0.355 | 0.34 | 0.345 | 0.345 | 0.0 (0.0%) | 657,300 |