Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | MYR | 4.48 | 4.48 | 4.26 | 4.33 | 4.33 | -0.15 (-3.35%) | 2,988,900 |
17 Jul 2020 | MYR | 4.4 | 4.48 | 4.3 | 4.48 | 4.48 | +0.09 (+2.05%) | 4,712,700 |
16 Jul 2020 | MYR | 4.38 | 4.41 | 4.35 | 4.39 | 4.39 | +0.02 (+0.46%) | 7,766,000 |
15 Jul 2020 | MYR | 4.36 | 4.41 | 4.31 | 4.37 | 4.37 | +0.04 (+0.92%) | 4,015,400 |
14 Jul 2020 | MYR | 4.34 | 4.42 | 4.27 | 4.33 | 4.33 | -0.03 (-0.69%) | 4,080,700 |
13 Jul 2020 | MYR | 4.34 | 4.41 | 4.29 | 4.36 | 4.36 | +0.02 (+0.46%) | 1,975,200 |
10 Jul 2020 | MYR | 4.26 | 4.34 | 4.23 | 4.34 | 4.34 | +0.05 (+1.17%) | 1,843,500 |
9 Jul 2020 | MYR | 4.3 | 4.3 | 4.26 | 4.29 | 4.29 | -0.01 (-0.23%) | 2,846,700 |
8 Jul 2020 | MYR | 4.21 | 4.3 | 4.21 | 4.3 | 4.3 | +0.09 (+2.14%) | 1,308,100 |
7 Jul 2020 | MYR | 4.31 | 4.36 | 4.19 | 4.21 | 4.21 | -0.13 (-3.00%) | 4,076,200 |
6 Jul 2020 | MYR | 4.27 | 4.34 | 4.23 | 4.34 | 4.34 | +0.06 (+1.40%) | 1,051,200 |
3 Jul 2020 | MYR | 4.3 | 4.33 | 4.23 | 4.28 | 4.28 | -0.01 (-0.23%) | 2,264,400 |
2 Jul 2020 | MYR | 4.26 | 4.32 | 4.26 | 4.29 | 4.29 | +0.02 (+0.47%) | 4,168,000 |
1 Jul 2020 | MYR | 4.3 | 4.32 | 4.25 | 4.27 | 4.27 | -0.04 (-0.93%) | 3,104,600 |
30 Jun 2020 | MYR | 4.31 | 4.35 | 4.22 | 4.31 | 4.31 | +0.04 (+0.94%) | 2,574,900 |
29 Jun 2020 | MYR | 4.2 | 4.31 | 4.19 | 4.27 | 4.27 | +0.06 (+1.43%) | 3,056,700 |
26 Jun 2020 | MYR | 4.18 | 4.22 | 4.18 | 4.21 | 4.21 | +0.03 (+0.72%) | 867,700 |
25 Jun 2020 | MYR | 4.17 | 4.23 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 2,447,200 |
24 Jun 2020 | MYR | 4.24 | 4.25 | 4.19 | 4.21 | 4.21 | -0.03 (-0.71%) | 2,682,700 |
23 Jun 2020 | MYR | 4.25 | 4.25 | 4.2 | 4.24 | 4.24 | -0.01 (-0.24%) | 5,019,200 |
22 Jun 2020 | MYR | 4.29 | 4.29 | 4.23 | 4.25 | 4.25 | -0.04 (-0.93%) | 1,731,600 |
19 Jun 2020 | MYR | 4.37 | 4.44 | 4.29 | 4.29 | 4.29 | -0.08 (-1.83%) | 5,397,700 |
18 Jun 2020 | MYR | 4.33 | 4.39 | 4.33 | 4.37 | 4.37 | -0.02 (-0.46%) | 1,627,700 |
17 Jun 2020 | MYR | 4.3 | 4.39 | 4.3 | 4.39 | 4.39 | +0.09 (+2.09%) | 2,616,000 |
16 Jun 2020 | MYR | 4.29 | 4.38 | 4.28 | 4.3 | 4.3 | +0.06 (+1.42%) | 3,820,600 |
15 Jun 2020 | MYR | 4.37 | 4.37 | 4.18 | 4.24 | 4.24 | -0.14 (-3.20%) | 4,777,200 |
12 Jun 2020 | MYR | 4.33 | 4.4 | 4.33 | 4.38 | 4.38 | -0.02 (-0.45%) | 761,800 |
11 Jun 2020 | MYR | 4.43 | 4.48 | 4.4 | 4.4 | 4.4 | -0.03 (-0.68%) | 3,327,600 |
10 Jun 2020 | MYR | 4.38 | 4.45 | 4.38 | 4.43 | 4.43 | +0.03 (+0.68%) | 3,562,500 |
9 Jun 2020 | MYR | 4.44 | 4.44 | 4.34 | 4.4 | 4.4 | +0.01 (+0.23%) | 4,473,500 |