Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | MYR | 2.88 | 2.89 | 2.86 | 2.89 | 2.89 | 0.0 (0.0%) | 33,300 |
16 Jul 2020 | MYR | 2.91 | 2.96 | 2.88 | 2.89 | 2.89 | 0.0 (0.0%) | 158,700 |
15 Jul 2020 | MYR | 2.84 | 2.95 | 2.84 | 2.89 | 2.89 | +0.05 (+1.76%) | 233,000 |
14 Jul 2020 | MYR | 2.88 | 2.9 | 2.84 | 2.84 | 2.84 | -0.03 (-1.05%) | 113,100 |
13 Jul 2020 | MYR | 2.83 | 2.9 | 2.83 | 2.87 | 2.87 | +0.04 (+1.41%) | 103,200 |
10 Jul 2020 | MYR | 2.8 | 2.83 | 2.8 | 2.83 | 2.83 | 0.0 (0.0%) | 101,900 |
9 Jul 2020 | MYR | 2.81 | 2.83 | 2.8 | 2.83 | 2.83 | +0.01 (+0.35%) | 78,300 |
8 Jul 2020 | MYR | 2.82 | 2.82 | 2.8 | 2.82 | 2.82 | +0.02 (+0.71%) | 63,200 |
7 Jul 2020 | MYR | 2.82 | 2.82 | 2.79 | 2.8 | 2.8 | -0.02 (-0.71%) | 67,700 |
6 Jul 2020 | MYR | 2.8 | 2.83 | 2.8 | 2.82 | 2.82 | +0.04 (+1.44%) | 104,800 |
3 Jul 2020 | MYR | 2.75 | 2.8 | 2.71 | 2.78 | 2.78 | +0.03 (+1.09%) | 128,200 |
2 Jul 2020 | MYR | 2.74 | 2.75 | 2.7 | 2.75 | 2.75 | +0.01 (+0.36%) | 95,100 |
1 Jul 2020 | MYR | 2.7 | 2.83 | 2.68 | 2.74 | 2.74 | -0.06 (-2.14%) | 761,700 |
30 Jun 2020 | MYR | 2.8 | 2.81 | 2.79 | 2.8 | 2.8 | 0.0 (0.0%) | 29,600 |
29 Jun 2020 | MYR | 2.74 | 2.81 | 2.74 | 2.8 | 2.8 | 0.0 (0.0%) | 99,100 |
26 Jun 2020 | MYR | 2.78 | 2.82 | 2.77 | 2.8 | 2.8 | +0.03 (+1.08%) | 86,400 |
25 Jun 2020 | MYR | 2.8 | 2.8 | 2.74 | 2.77 | 2.77 | -0.05 (-1.77%) | 97,600 |
24 Jun 2020 | MYR | 2.82 | 2.85 | 2.82 | 2.82 | 2.82 | +0.01 (+0.36%) | 66,900 |
23 Jun 2020 | MYR | 2.8 | 2.81 | 2.79 | 2.81 | 2.81 | 0.0 (0.0%) | 23,100 |
22 Jun 2020 | MYR | 2.85 | 2.87 | 2.7 | 2.81 | 2.81 | -0.02 (-0.71%) | 28,600 |
19 Jun 2020 | MYR | 2.79 | 2.84 | 2.79 | 2.83 | 2.83 | +0.04 (+1.43%) | 175,800 |
18 Jun 2020 | MYR | 2.85 | 2.85 | 2.79 | 2.79 | 2.79 | -0.05 (-1.76%) | 73,300 |
17 Jun 2020 | MYR | 2.82 | 2.85 | 2.8 | 2.84 | 2.84 | +0.06 (+2.16%) | 88,500 |
16 Jun 2020 | MYR | 2.89 | 3.02 | 2.74 | 2.78 | 2.78 | -0.1 (-3.47%) | 363,500 |
15 Jun 2020 | MYR | 3.04 | 3.04 | 2.85 | 2.88 | 2.88 | -0.16 (-5.26%) | 140,200 |
12 Jun 2020 | MYR | 2.86 | 3.04 | 2.86 | 3.04 | 3.04 | +0.04 (+1.33%) | 231,700 |
11 Jun 2020 | MYR | 3.02 | 3.1 | 3 | 3 | 3 | -0.01 (-0.33%) | 451,900 |
10 Jun 2020 | MYR | 2.87 | 3.01 | 2.87 | 3.01 | 3.01 | +0.12 (+4.15%) | 805,400 |
9 Jun 2020 | MYR | 2.83 | 2.94 | 2.83 | 2.89 | 2.89 | +0.04 (+1.40%) | 283,400 |
5 Jun 2020 | MYR | 2.88 | 2.88 | 2.82 | 2.85 | 2.85 | 0.0 (0.0%) | 164,800 |