Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2020 | MYR | 0.215 | 0.225 | 0.215 | 0.225 | 0.225 | +0.005 (+2.27%) | 424,700 |
14 Jul 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,224,400 |
13 Jul 2020 | MYR | 0.225 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 823,100 |
10 Jul 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 646,000 |
9 Jul 2020 | MYR | 0.24 | 0.25 | 0.23 | 0.235 | 0.235 | 0.0 (0.0%) | 3,540,800 |
8 Jul 2020 | MYR | 0.225 | 0.24 | 0.22 | 0.235 | 0.235 | +0.01 (+4.44%) | 2,383,200 |
7 Jul 2020 | MYR | 0.225 | 0.23 | 0.22 | 0.225 | 0.225 | -0.005 (-2.17%) | 365,100 |
6 Jul 2020 | MYR | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | +0.01 (+4.55%) | 500,800 |
3 Jul 2020 | MYR | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 876,000 |
2 Jul 2020 | MYR | 0.22 | 0.23 | 0.215 | 0.225 | 0.225 | +0.01 (+4.65%) | 1,140,900 |
1 Jul 2020 | MYR | 0.215 | 0.22 | 0.21 | 0.215 | 0.215 | 0.0 (0.0%) | 1,096,600 |
30 Jun 2020 | MYR | 0.205 | 0.215 | 0.205 | 0.215 | 0.215 | +0.005 (+2.38%) | 581,600 |
29 Jun 2020 | MYR | 0.215 | 0.215 | 0.21 | 0.21 | 0.21 | -0.01 (-4.55%) | 1,181,600 |
26 Jun 2020 | MYR | 0.225 | 0.225 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 1,207,600 |
25 Jun 2020 | MYR | 0.225 | 0.23 | 0.215 | 0.225 | 0.225 | 0.0 (0.0%) | 2,079,300 |
24 Jun 2020 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 603,100 |
23 Jun 2020 | MYR | 0.23 | 0.235 | 0.22 | 0.23 | 0.23 | 0.0 (0.0%) | 2,558,300 |
22 Jun 2020 | MYR | 0.235 | 0.235 | 0.225 | 0.23 | 0.23 | -0.005 (-2.13%) | 1,044,600 |
19 Jun 2020 | MYR | 0.23 | 0.235 | 0.225 | 0.235 | 0.235 | +0.005 (+2.17%) | 1,346,100 |
18 Jun 2020 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | -0.005 (-2.13%) | 834,800 |
17 Jun 2020 | MYR | 0.235 | 0.235 | 0.225 | 0.235 | 0.235 | 0.0 (0.0%) | 1,181,100 |
16 Jun 2020 | MYR | 0.23 | 0.24 | 0.225 | 0.235 | 0.235 | +0.01 (+4.44%) | 4,190,600 |
15 Jun 2020 | MYR | 0.25 | 0.25 | 0.225 | 0.225 | 0.225 | -0.025 (-10%) | 4,717,600 |
12 Jun 2020 | MYR | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | -0.015 (-5.66%) | 4,251,600 |
11 Jun 2020 | MYR | 0.245 | 0.29 | 0.245 | 0.265 | 0.265 | +0.025 (+10.42%) | 38,278,300 |
10 Jun 2020 | MYR | 0.23 | 0.245 | 0.23 | 0.24 | 0.24 | +0.01 (+4.35%) | 5,563,000 |
9 Jun 2020 | MYR | 0.225 | 0.235 | 0.22 | 0.23 | 0.23 | +0.005 (+2.22%) | 3,730,500 |
5 Jun 2020 | MYR | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 1,493,000 |
4 Jun 2020 | MYR | 0.235 | 0.235 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 2,359,900 |
3 Jun 2020 | MYR | 0.225 | 0.235 | 0.225 | 0.23 | 0.23 | 0.0 (0.0%) | 3,642,600 |