Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2020 | MYR | 0.315 | 0.32 | 0.31 | 0.315 | 0.315 | 0.0 (0.0%) | 2,358,800 |
29 Jul 2020 | MYR | 0.31 | 0.315 | 0.295 | 0.315 | 0.315 | +0.015 (+5%) | 1,556,700 |
28 Jul 2020 | MYR | 0.27 | 0.305 | 0.27 | 0.3 | 0.3 | +0.03 (+11.11%) | 2,025,000 |
27 Jul 2020 | MYR | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 490,500 |
24 Jul 2020 | MYR | 0.275 | 0.29 | 0.275 | 0.285 | 0.285 | +0.01 (+3.64%) | 136,100 |
23 Jul 2020 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 302,400 |
22 Jul 2020 | MYR | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 232,300 |
21 Jul 2020 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 355,700 |
20 Jul 2020 | MYR | 0.28 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 499,900 |
17 Jul 2020 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 263,500 |
16 Jul 2020 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,731,800 |
15 Jul 2020 | MYR | 0.29 | 0.29 | 0.28 | 0.285 | 0.285 | -0.01 (-3.39%) | 1,296,400 |
14 Jul 2020 | MYR | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 985,000 |
13 Jul 2020 | MYR | 0.31 | 0.32 | 0.28 | 0.285 | 0.285 | -0.025 (-8.06%) | 5,520,100 |
10 Jul 2020 | MYR | 0.325 | 0.34 | 0.31 | 0.31 | 0.31 | -0.02 (-6.06%) | 1,605,200 |
9 Jul 2020 | MYR | 0.335 | 0.34 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 4,350,300 |
8 Jul 2020 | MYR | 0.325 | 0.335 | 0.315 | 0.335 | 0.335 | +0.01 (+3.08%) | 3,446,200 |
7 Jul 2020 | MYR | 0.315 | 0.335 | 0.28 | 0.325 | 0.325 | +0.005 (+1.56%) | 7,510,700 |
6 Jul 2020 | MYR | 0.305 | 0.325 | 0.305 | 0.32 | 0.32 | +0.025 (+8.47%) | 6,410,100 |
3 Jul 2020 | MYR | 0.265 | 0.31 | 0.265 | 0.295 | 0.295 | +0.025 (+9.26%) | 6,240,600 |
2 Jul 2020 | MYR | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.005 (+1.89%) | 532,400 |
1 Jul 2020 | MYR | 0.255 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 1,308,100 |
30 Jun 2020 | MYR | 0.26 | 0.27 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 1,142,200 |
29 Jun 2020 | MYR | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,060,000 |
26 Jun 2020 | MYR | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | +0.015 (+5.77%) | 641,500 |
25 Jun 2020 | MYR | 0.25 | 0.265 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 1,491,900 |
24 Jun 2020 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.01 (-3.70%) | 931,500 |
23 Jun 2020 | MYR | 0.27 | 0.275 | 0.265 | 0.27 | 0.27 | -0.005 (-1.82%) | 648,100 |
22 Jun 2020 | MYR | 0.28 | 0.28 | 0.27 | 0.275 | 0.275 | -0.01 (-3.51%) | 967,000 |
19 Jun 2020 | MYR | 0.275 | 0.29 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 940,300 |