Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2020 | MYR | 0.525 | 0.53 | 0.52 | 0.53 | 0.53 | +0.01 (+1.92%) | 177,800 |
27 Jul 2020 | MYR | 0.53 | 0.53 | 0.505 | 0.52 | 0.52 | -0.015 (-2.80%) | 943,200 |
24 Jul 2020 | MYR | 0.56 | 0.56 | 0.53 | 0.535 | 0.535 | -0.02 (-3.60%) | 265,600 |
23 Jul 2020 | MYR | 0.57 | 0.57 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 161,700 |
22 Jul 2020 | MYR | 0.56 | 0.575 | 0.555 | 0.56 | 0.56 | +0.01 (+1.82%) | 1,096,500 |
21 Jul 2020 | MYR | 0.52 | 0.555 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 644,200 |
20 Jul 2020 | MYR | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -0.015 (-2.80%) | 789,000 |
17 Jul 2020 | MYR | 0.545 | 0.55 | 0.525 | 0.535 | 0.535 | -0.005 (-0.93%) | 487,400 |
16 Jul 2020 | MYR | 0.565 | 0.565 | 0.54 | 0.54 | 0.54 | -0.025 (-4.42%) | 251,100 |
15 Jul 2020 | MYR | 0.57 | 0.57 | 0.555 | 0.565 | 0.565 | 0.0 (0.0%) | 214,400 |
14 Jul 2020 | MYR | 0.58 | 0.585 | 0.565 | 0.565 | 0.565 | -0.015 (-2.59%) | 1,065,300 |
13 Jul 2020 | MYR | 0.585 | 0.6 | 0.58 | 0.58 | 0.58 | -0.005 (-0.85%) | 1,103,900 |
10 Jul 2020 | MYR | 0.605 | 0.605 | 0.575 | 0.585 | 0.585 | -0.015 (-2.50%) | 1,430,800 |
9 Jul 2020 | MYR | 0.615 | 0.63 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 5,681,300 |
8 Jul 2020 | MYR | 0.55 | 0.62 | 0.55 | 0.62 | 0.62 | +0.07 (+12.73%) | 7,853,600 |
7 Jul 2020 | MYR | 0.56 | 0.565 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 1,872,300 |
6 Jul 2020 | MYR | 0.55 | 0.57 | 0.545 | 0.55 | 0.55 | +0.005 (+0.92%) | 2,026,500 |
3 Jul 2020 | MYR | 0.57 | 0.57 | 0.545 | 0.545 | 0.545 | -0.015 (-2.68%) | 1,718,700 |
2 Jul 2020 | MYR | 0.55 | 0.58 | 0.545 | 0.56 | 0.56 | +0.01 (+1.82%) | 5,593,400 |
1 Jul 2020 | MYR | 0.56 | 0.58 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 3,827,400 |
30 Jun 2020 | MYR | 0.55 | 0.565 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 6,099,000 |
29 Jun 2020 | MYR | 0.53 | 0.56 | 0.515 | 0.54 | 0.54 | +0.015 (+2.86%) | 2,146,100 |
26 Jun 2020 | MYR | 0.615 | 0.635 | 0.525 | 0.525 | 0.525 | -0.085 (-13.93%) | 6,368,000 |
25 Jun 2020 | MYR | 0.375 | 0.665 | 0.375 | 0.61 | 0.61 | +0.23 (+60.53%) | 17,453,500 |
24 Jun 2020 | MYR | 0.375 | 0.38 | 0.375 | 0.38 | 0.38 | +0.005 (+1.33%) | 41,000 |
23 Jun 2020 | MYR | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | +0.005 (+1.35%) | 79,600 |
22 Jun 2020 | MYR | 0.385 | 0.385 | 0.37 | 0.37 | 0.37 | -0.025 (-6.33%) | 37,600 |
19 Jun 2020 | MYR | 0.375 | 0.395 | 0.375 | 0.395 | 0.395 | +0.025 (+6.76%) | 79,500 |
18 Jun 2020 | MYR | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -0.02 (-5.13%) | 52,200 |
17 Jun 2020 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 60,000 |