Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 1.47 | 1.48 | 1.43 | 1.44 | 1.44 | 0.0 (0.0%) | 426,000 |
20 Jul 2020 | MYR | 1.46 | 1.48 | 1.42 | 1.44 | 1.44 | -0.02 (-1.37%) | 445,300 |
17 Jul 2020 | MYR | 1.43 | 1.48 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 544,200 |
16 Jul 2020 | MYR | 1.49 | 1.5 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 1,041,800 |
15 Jul 2020 | MYR | 1.3 | 1.51 | 1.3 | 1.46 | 1.46 | +0.17 (+13.18%) | 3,807,600 |
14 Jul 2020 | MYR | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 809,000 |
13 Jul 2020 | MYR | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.01 (-0.75%) | 458,700 |
10 Jul 2020 | MYR | 1.34 | 1.35 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 624,400 |
9 Jul 2020 | MYR | 1.35 | 1.35 | 1.31 | 1.34 | 1.34 | -0.01 (-0.74%) | 309,900 |
8 Jul 2020 | MYR | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 695,000 |
7 Jul 2020 | MYR | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.0 (0.0%) | 446,000 |
6 Jul 2020 | MYR | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 278,100 |
3 Jul 2020 | MYR | 1.3 | 1.34 | 1.29 | 1.31 | 1.31 | +0.02 (+1.55%) | 396,400 |
2 Jul 2020 | MYR | 1.27 | 1.3 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 314,300 |
1 Jul 2020 | MYR | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 497,400 |
30 Jun 2020 | MYR | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 230,900 |
29 Jun 2020 | MYR | 1.3 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 199,600 |
26 Jun 2020 | MYR | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 309,600 |
25 Jun 2020 | MYR | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 294,100 |
24 Jun 2020 | MYR | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | +0.03 (+2.27%) | 406,400 |
23 Jun 2020 | MYR | 1.34 | 1.34 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 236,800 |
22 Jun 2020 | MYR | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 428,600 |
19 Jun 2020 | MYR | 1.27 | 1.36 | 1.26 | 1.34 | 1.34 | +0.06 (+4.69%) | 648,800 |
18 Jun 2020 | MYR | 1.3 | 1.31 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 158,400 |
17 Jun 2020 | MYR | 1.23 | 1.32 | 1.23 | 1.29 | 1.29 | +0.06 (+4.88%) | 186,400 |
16 Jun 2020 | MYR | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | +0.03 (+2.50%) | 228,700 |
15 Jun 2020 | MYR | 1.23 | 1.23 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 271,200 |
12 Jun 2020 | MYR | 1.13 | 1.25 | 1.13 | 1.23 | 1.23 | -0.03 (-2.38%) | 366,900 |
11 Jun 2020 | MYR | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -0.08 (-5.97%) | 250,200 |
10 Jun 2020 | MYR | 1.24 | 1.35 | 1.24 | 1.34 | 1.34 | +0.07 (+5.51%) | 722,500 |