Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2020 | MYR | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | +0.05 (+4.10%) | 460,500 |
14 Jul 2020 | MYR | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -0.01 (-0.81%) | 949,900 |
13 Jul 2020 | MYR | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | +0.07 (+6.03%) | 2,407,500 |
10 Jul 2020 | MYR | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | +0.02 (+1.75%) | 214,300 |
9 Jul 2020 | MYR | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 75,100 |
8 Jul 2020 | MYR | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 40,400 |
7 Jul 2020 | MYR | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 246,300 |
6 Jul 2020 | MYR | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 522,800 |
3 Jul 2020 | MYR | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 23,200 |
2 Jul 2020 | MYR | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 114,600 |
1 Jul 2020 | MYR | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 60,700 |
30 Jun 2020 | MYR | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 375,700 |
29 Jun 2020 | MYR | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 37,800 |
26 Jun 2020 | MYR | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
25 Jun 2020 | MYR | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 145,900 |
24 Jun 2020 | MYR | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 162,400 |
23 Jun 2020 | MYR | 1.18 | 1.2 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 109,100 |
22 Jun 2020 | MYR | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 171,400 |
19 Jun 2020 | MYR | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 113,000 |
18 Jun 2020 | MYR | 1.13 | 1.14 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 93,200 |
17 Jun 2020 | MYR | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 35,300 |
16 Jun 2020 | MYR | 1.1 | 1.13 | 1.1 | 1.11 | 1.11 | +0.04 (+3.74%) | 46,000 |
15 Jun 2020 | MYR | 1.18 | 1.18 | 1.07 | 1.07 | 1.07 | -0.08 (-6.96%) | 318,200 |
12 Jun 2020 | MYR | 1.11 | 1.15 | 1.09 | 1.15 | 1.15 | -0.01 (-0.86%) | 656,500 |
11 Jun 2020 | MYR | 1.24 | 1.27 | 1.15 | 1.16 | 1.16 | -0.08 (-6.45%) | 636,700 |
10 Jun 2020 | MYR | 1.27 | 1.29 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 562,300 |
9 Jun 2020 | MYR | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | +0.05 (+4.13%) | 886,100 |
5 Jun 2020 | MYR | 1.18 | 1.21 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 681,300 |
4 Jun 2020 | MYR | 1.15 | 1.19 | 1.12 | 1.18 | 1.18 | -0.01 (-0.84%) | 761,700 |
3 Jun 2020 | MYR | 1.14 | 1.2 | 1.14 | 1.19 | 1.19 | +0.06 (+5.31%) | 940,100 |