Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2020 | MYR | 0.53 | 0.535 | 0.525 | 0.525 | 0.525 | -0.005 (-0.94%) | 31,200 |
30 Jun 2020 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
29 Jun 2020 | MYR | 0.53 | 0.535 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 31,600 |
26 Jun 2020 | MYR | 0.53 | 0.53 | 0.515 | 0.53 | 0.53 | +0.01 (+1.92%) | 80,800 |
25 Jun 2020 | MYR | 0.515 | 0.53 | 0.515 | 0.52 | 0.52 | 0.0 (0.0%) | 36,200 |
24 Jun 2020 | MYR | 0.52 | 0.52 | 0.515 | 0.52 | 0.52 | -0.01 (-1.89%) | 42,000 |
23 Jun 2020 | MYR | 0.54 | 0.545 | 0.53 | 0.53 | 0.53 | +0.02 (+3.92%) | 38,000 |
22 Jun 2020 | MYR | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 32,000 |
19 Jun 2020 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
18 Jun 2020 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 15,000 |
17 Jun 2020 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
16 Jun 2020 | MYR | 0.515 | 0.6 | 0.515 | 0.53 | 0.53 | +0.005 (+0.95%) | 87,000 |
15 Jun 2020 | MYR | 0.53 | 0.53 | 0.52 | 0.525 | 0.525 | -0.005 (-0.94%) | 103,100 |
12 Jun 2020 | MYR | 0.535 | 0.535 | 0.505 | 0.53 | 0.53 | -0.035 (-6.19%) | 44,900 |
11 Jun 2020 | MYR | 0.58 | 0.58 | 0.565 | 0.565 | 0.565 | -0.015 (-2.59%) | 42,100 |
10 Jun 2020 | MYR | 0.58 | 0.6 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 32,800 |
9 Jun 2020 | MYR | 0.565 | 0.58 | 0.565 | 0.58 | 0.58 | +0.03 (+5.45%) | 182,100 |
5 Jun 2020 | MYR | 0.555 | 0.56 | 0.535 | 0.55 | 0.55 | 0.0 (0.0%) | 163,400 |
4 Jun 2020 | MYR | 0.525 | 0.55 | 0.525 | 0.55 | 0.55 | +0.02 (+3.77%) | 175,100 |
3 Jun 2020 | MYR | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 89,100 |
2 Jun 2020 | MYR | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
29 May 2020 | MYR | 0.525 | 0.55 | 0.525 | 0.54 | 0.54 | +0.01 (+1.89%) | 185,400 |
28 May 2020 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 2,000 |
27 May 2020 | MYR | 0.525 | 0.53 | 0.525 | 0.53 | 0.53 | 0.0 (0.0%) | 36,000 |
22 May 2020 | MYR | 0.525 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 88,200 |
21 May 2020 | MYR | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.015 (-2.75%) | 50,200 |
20 May 2020 | MYR | 0.545 | 0.545 | 0.53 | 0.545 | 0.545 | -0.01 (-1.80%) | 96,700 |
19 May 2020 | MYR | 0.565 | 0.57 | 0.545 | 0.555 | 0.555 | -0.005 (-0.89%) | 505,400 |
18 May 2020 | MYR | 0.555 | 0.565 | 0.54 | 0.56 | 0.56 | +0.005 (+0.90%) | 501,400 |
15 May 2020 | MYR | 0.555 | 0.56 | 0.555 | 0.555 | 0.555 | +0.01 (+1.83%) | 201,200 |