Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | MYR | 2.52 | 2.55 | 2.52 | 2.55 | 2.55 | +0.03 (+1.19%) | 14,000 |
7 Jul 2020 | MYR | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -0.03 (-1.18%) | 7,000 |
6 Jul 2020 | MYR | 2.51 | 2.55 | 2.51 | 2.55 | 2.55 | +0.02 (+0.79%) | 21,900 |
3 Jul 2020 | MYR | 2.57 | 2.59 | 2.53 | 2.53 | 2.53 | -0.04 (-1.56%) | 39,500 |
2 Jul 2020 | MYR | 2.57 | 2.57 | 2.53 | 2.57 | 2.57 | -0.01 (-0.39%) | 34,300 |
1 Jul 2020 | MYR | 2.6 | 2.6 | 2.49 | 2.58 | 2.58 | +0.09 (+3.61%) | 14,600 |
30 Jun 2020 | MYR | 2.5 | 2.5 | 2.47 | 2.49 | 2.49 | +0.02 (+0.81%) | 20,000 |
29 Jun 2020 | MYR | 2.52 | 2.52 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 26,600 |
26 Jun 2020 | MYR | 2.54 | 2.54 | 2.46 | 2.47 | 2.47 | -0.04 (-1.59%) | 21,800 |
25 Jun 2020 | MYR | 2.51 | 2.55 | 2.5 | 2.51 | 2.51 | -0.04 (-1.57%) | 88,800 |
24 Jun 2020 | MYR | 2.49 | 2.55 | 2.49 | 2.55 | 2.55 | +0.05 (+2%) | 4,300 |
23 Jun 2020 | MYR | 2.45 | 2.52 | 2.45 | 2.5 | 2.5 | -0.01 (-0.40%) | 54,100 |
22 Jun 2020 | MYR | 2.55 | 2.55 | 2.5 | 2.51 | 2.51 | -0.01 (-0.40%) | 66,100 |
19 Jun 2020 | MYR | 2.56 | 2.56 | 2.49 | 2.52 | 2.52 | -0.01 (-0.40%) | 45,500 |
18 Jun 2020 | MYR | 2.58 | 2.58 | 2.49 | 2.53 | 2.53 | +0.03 (+1.20%) | 89,300 |
17 Jun 2020 | MYR | 2.56 | 2.58 | 2.45 | 2.5 | 2.5 | -0.05 (-1.96%) | 307,000 |
16 Jun 2020 | MYR | 2.6 | 2.6 | 2.52 | 2.55 | 2.55 | +0.03 (+1.19%) | 55,700 |
15 Jun 2020 | MYR | 2.5 | 2.59 | 2.48 | 2.52 | 2.52 | -0.08 (-3.08%) | 139,900 |
12 Jun 2020 | MYR | 2.33 | 2.6 | 2.33 | 2.6 | 2.6 | -0.03 (-1.14%) | 166,700 |
11 Jun 2020 | MYR | 2.68 | 2.69 | 2.62 | 2.63 | 2.63 | -0.07 (-2.59%) | 72,800 |
10 Jun 2020 | MYR | 2.7 | 2.7 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 36,200 |
9 Jun 2020 | MYR | 2.67 | 2.7 | 2.67 | 2.7 | 2.7 | +0.01 (+0.37%) | 90,300 |
5 Jun 2020 | MYR | 2.67 | 2.69 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 24,600 |
4 Jun 2020 | MYR | 2.66 | 2.73 | 2.66 | 2.69 | 2.69 | +0.03 (+1.13%) | 48,600 |
3 Jun 2020 | MYR | 2.71 | 2.71 | 2.65 | 2.66 | 2.66 | -0.17 (-6.01%) | 80,500 |
2 Jun 2020 | MYR | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 2.76 | 2.87 | 2.76 | 2.83 | 2.83 | +0.15 (+5.60%) | 392,500 |
28 May 2020 | MYR | 2.69 | 2.7 | 2.64 | 2.68 | 2.68 | +0.02 (+0.75%) | 67,000 |
27 May 2020 | MYR | 2.67 | 2.7 | 2.63 | 2.66 | 2.66 | +0.02 (+0.76%) | 75,700 |
22 May 2020 | MYR | 2.68 | 2.7 | 2.61 | 2.64 | 2.64 | -0.02 (-0.75%) | 26,800 |