Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 2.4 | 2.44 | 2.36 | 2.4 | 2.4 | 0.0 (0.0%) | 2,326,300 |
20 Jul 2020 | MYR | 2.36 | 2.41 | 2.35 | 2.4 | 2.4 | +0.05 (+2.13%) | 1,567,300 |
17 Jul 2020 | MYR | 2.34 | 2.38 | 2.29 | 2.35 | 2.35 | +0.03 (+1.29%) | 1,073,800 |
16 Jul 2020 | MYR | 2.37 | 2.38 | 2.31 | 2.32 | 2.32 | -0.04 (-1.69%) | 1,279,100 |
15 Jul 2020 | MYR | 2.35 | 2.41 | 2.3 | 2.36 | 2.36 | +0.01 (+0.43%) | 1,609,000 |
14 Jul 2020 | MYR | 2.34 | 2.35 | 2.31 | 2.35 | 2.35 | 0.0 (0.0%) | 809,400 |
13 Jul 2020 | MYR | 2.32 | 2.44 | 2.29 | 2.35 | 2.35 | +0.05 (+2.17%) | 3,378,700 |
10 Jul 2020 | MYR | 2.46 | 2.46 | 2.28 | 2.3 | 2.3 | -0.15 (-6.12%) | 3,401,500 |
9 Jul 2020 | MYR | 2.43 | 2.48 | 2.37 | 2.45 | 2.45 | +0.08 (+3.38%) | 5,185,600 |
8 Jul 2020 | MYR | 2.39 | 2.48 | 2.35 | 2.37 | 2.37 | -0.02 (-0.84%) | 1,294,600 |
7 Jul 2020 | MYR | 2.43 | 2.5 | 2.36 | 2.39 | 2.39 | -0.02 (-0.83%) | 4,041,300 |
6 Jul 2020 | MYR | 2.4 | 2.44 | 2.38 | 2.41 | 2.41 | +0.04 (+1.69%) | 1,118,300 |
3 Jul 2020 | MYR | 2.28 | 2.38 | 2.27 | 2.37 | 2.37 | +0.1 (+4.41%) | 4,483,400 |
2 Jul 2020 | MYR | 2.19 | 2.27 | 2.17 | 2.27 | 2.27 | +0.08 (+3.65%) | 1,605,800 |
1 Jul 2020 | MYR | 2.14 | 2.21 | 2.13 | 2.19 | 2.19 | +0.05 (+2.34%) | 2,703,200 |
30 Jun 2020 | MYR | 2.16 | 2.17 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 549,500 |
29 Jun 2020 | MYR | 2.08 | 2.16 | 2.05 | 2.15 | 2.15 | +0.07 (+3.37%) | 923,100 |
26 Jun 2020 | MYR | 2.17 | 2.21 | 2.05 | 2.08 | 2.08 | -0.08 (-3.70%) | 2,883,800 |
25 Jun 2020 | MYR | 2.22 | 2.23 | 2.13 | 2.16 | 2.16 | -0.06 (-2.70%) | 1,217,500 |
24 Jun 2020 | MYR | 2.16 | 2.27 | 2.16 | 2.22 | 2.22 | +0.05 (+2.30%) | 2,136,400 |
23 Jun 2020 | MYR | 2.2 | 2.2 | 2.15 | 2.17 | 2.17 | -0.01 (-0.46%) | 1,031,200 |
22 Jun 2020 | MYR | 2.14 | 2.2 | 2.13 | 2.18 | 2.18 | +0.03 (+1.40%) | 1,245,600 |
19 Jun 2020 | MYR | 2.18 | 2.21 | 2.15 | 2.15 | 2.15 | -0.01 (-0.46%) | 1,471,900 |
18 Jun 2020 | MYR | 2.22 | 2.22 | 2.13 | 2.16 | 2.16 | -0.04 (-1.82%) | 1,265,600 |
17 Jun 2020 | MYR | 2.16 | 2.22 | 2.13 | 2.2 | 2.2 | +0.05 (+2.33%) | 4,140,700 |
16 Jun 2020 | MYR | 2.06 | 2.17 | 2.06 | 2.15 | 2.15 | +0.12 (+5.91%) | 3,211,500 |
15 Jun 2020 | MYR | 2.15 | 2.16 | 2.02 | 2.03 | 2.03 | -0.12 (-5.58%) | 2,511,500 |
12 Jun 2020 | MYR | 2.01 | 2.22 | 1.98 | 2.15 | 2.15 | -0.02 (-0.92%) | 5,984,600 |
11 Jun 2020 | MYR | 2.21 | 2.22 | 2.15 | 2.17 | 2.17 | -0.04 (-1.81%) | 2,716,500 |
10 Jun 2020 | MYR | 2.1 | 2.22 | 2.1 | 2.21 | 2.21 | +0.14 (+6.76%) | 8,975,500 |