Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2020 | MYR | 5.17 | 5.18 | 5.14 | 5.17 | 5.17 | 0.0 (0.0%) | 6,400 |
7 Jul 2020 | MYR | 5.15 | 5.18 | 5.15 | 5.17 | 5.17 | -0.03 (-0.58%) | 3,600 |
6 Jul 2020 | MYR | 5.13 | 5.2 | 5.1 | 5.2 | 5.2 | +0.08 (+1.56%) | 30,500 |
3 Jul 2020 | MYR | 5.08 | 5.12 | 5.06 | 5.12 | 5.12 | +0.07 (+1.39%) | 1,600 |
2 Jul 2020 | MYR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 5,000 |
1 Jul 2020 | MYR | 5.1 | 5.1 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 4,500 |
30 Jun 2020 | MYR | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 3,500 |
29 Jun 2020 | MYR | 5.05 | 5.06 | 5.04 | 5.05 | 5.05 | -0.01 (-0.20%) | 17,600 |
26 Jun 2020 | MYR | 5.05 | 5.1 | 5.05 | 5.06 | 5.06 | -0.04 (-0.78%) | 9,500 |
25 Jun 2020 | MYR | 5.05 | 5.1 | 5.05 | 5.1 | 5.1 | +0.03 (+0.59%) | 300 |
24 Jun 2020 | MYR | 5.1 | 5.1 | 5.05 | 5.07 | 5.07 | +0.03 (+0.60%) | 13,600 |
23 Jun 2020 | MYR | 5.03 | 5.04 | 5.03 | 5.04 | 5.04 | -0.04 (-0.79%) | 9,900 |
22 Jun 2020 | MYR | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 2,000 |
19 Jun 2020 | MYR | 5.05 | 5.08 | 5.05 | 5.08 | 5.08 | -0.02 (-0.39%) | 13,400 |
18 Jun 2020 | MYR | 5.1 | 5.1 | 5.03 | 5.1 | 5.1 | -0.02 (-0.39%) | 20,200 |
17 Jun 2020 | MYR | 5.06 | 5.2 | 5.06 | 5.12 | 5.12 | +0.02 (+0.39%) | 10,300 |
16 Jun 2020 | MYR | 5.05 | 5.2 | 5.05 | 5.1 | 5.1 | +0.04 (+0.79%) | 20,400 |
15 Jun 2020 | MYR | 5.11 | 5.12 | 5.06 | 5.06 | 5.06 | -0.06 (-1.17%) | 26,400 |
12 Jun 2020 | MYR | 5.12 | 5.17 | 5.09 | 5.12 | 5.12 | -0.08 (-1.54%) | 27,600 |
11 Jun 2020 | MYR | 5.2 | 5.3 | 5.15 | 5.2 | 5.2 | +0.05 (+0.97%) | 34,600 |
10 Jun 2020 | MYR | 5.15 | 5.15 | 5.12 | 5.15 | 5.15 | +0.06 (+1.18%) | 31,100 |
9 Jun 2020 | MYR | 5.06 | 5.15 | 5.06 | 5.09 | 5.09 | +0.03 (+0.59%) | 11,400 |
5 Jun 2020 | MYR | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | -0.01 (-0.20%) | 5,500 |
4 Jun 2020 | MYR | 5.04 | 5.08 | 5.04 | 5.07 | 5.07 | +0.03 (+0.60%) | 6,200 |
3 Jun 2020 | MYR | 4.97 | 5.08 | 4.97 | 5.04 | 5.04 | +0.08 (+1.61%) | 48,400 |
2 Jun 2020 | MYR | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 4.95 | 4.96 | 4.94 | 4.96 | 4.96 | +0.02 (+0.40%) | 29,600 |
28 May 2020 | MYR | 4.93 | 4.95 | 4.93 | 4.94 | 4.94 | +0.01 (+0.20%) | 14,400 |
27 May 2020 | MYR | 4.92 | 4.94 | 4.92 | 4.93 | 4.93 | +0.03 (+0.61%) | 15,200 |
22 May 2020 | MYR | 4.97 | 4.97 | 4.9 | 4.9 | 4.9 | -0.08 (-1.61%) | 18,400 |