Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 0.665 | 0.7 | 0.665 | 0.6925 | 0.6925 | +0.03 (+4.53%) | 11,129,200 |
20 Jul 2020 | MYR | 0.68 | 0.69 | 0.6625 | 0.6625 | 0.6625 | +0.005 (+0.76%) | 10,156,000 |
17 Jul 2020 | MYR | 0.65 | 0.6725 | 0.6475 | 0.6575 | 0.6575 | +0.013 (+1.94%) | 8,688,000 |
16 Jul 2020 | MYR | 0.6825 | 0.685 | 0.6425 | 0.645 | 0.645 | -0.03 (-4.44%) | 6,184,800 |
15 Jul 2020 | MYR | 0.65 | 0.7025 | 0.65 | 0.675 | 0.675 | +0.03 (+4.65%) | 16,965,200 |
14 Jul 2020 | MYR | 0.67 | 0.67 | 0.6275 | 0.645 | 0.645 | -0.03 (-4.44%) | 8,896,000 |
13 Jul 2020 | MYR | 0.6875 | 0.705 | 0.66 | 0.675 | 0.675 | -0.013 (-1.82%) | 8,639,600 |
10 Jul 2020 | MYR | 0.7225 | 0.7275 | 0.66 | 0.6875 | 0.6875 | -0.037 (-5.17%) | 12,162,000 |
9 Jul 2020 | MYR | 0.75 | 0.7525 | 0.72 | 0.725 | 0.725 | -0.02 (-2.68%) | 5,001,200 |
8 Jul 2020 | MYR | 0.7225 | 0.7625 | 0.7125 | 0.745 | 0.745 | +0.015 (+2.05%) | 12,762,000 |
7 Jul 2020 | MYR | 0.765 | 0.7675 | 0.7125 | 0.73 | 0.73 | -0.035 (-4.58%) | 16,256,000 |
6 Jul 2020 | MYR | 0.66 | 0.7675 | 0.66 | 0.765 | 0.765 | +0.105 (+15.91%) | 20,036,400 |
3 Jul 2020 | MYR | 0.605 | 0.6625 | 0.6 | 0.66 | 0.66 | +0.05 (+8.20%) | 18,795,200 |
2 Jul 2020 | MYR | 0.6075 | 0.61 | 0.5925 | 0.61 | 0.61 | +0.007 (+1.24%) | 6,540,000 |
1 Jul 2020 | MYR | 0.5825 | 0.6075 | 0.57 | 0.6025 | 0.6025 | +0.028 (+4.78%) | 10,451,600 |
30 Jun 2020 | MYR | 0.5875 | 0.59 | 0.565 | 0.575 | 0.575 | +0.013 (+2.22%) | 7,836,800 |
29 Jun 2020 | MYR | 0.5725 | 0.575 | 0.5575 | 0.5625 | 0.5625 | -0.01 (-1.75%) | 3,368,000 |
26 Jun 2020 | MYR | 0.58 | 0.5925 | 0.5625 | 0.5725 | 0.5725 | 0.0 (0.0%) | 3,294,400 |
25 Jun 2020 | MYR | 0.5925 | 0.605 | 0.565 | 0.5725 | 0.5725 | -0.03 (-4.98%) | 7,452,800 |
24 Jun 2020 | MYR | 0.6225 | 0.6225 | 0.6 | 0.6025 | 0.6025 | -0.018 (-2.82%) | 4,818,800 |
23 Jun 2020 | MYR | 0.6225 | 0.625 | 0.58 | 0.62 | 0.62 | +0.02 (+3.33%) | 14,176,800 |
22 Jun 2020 | MYR | 0.5925 | 0.625 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 10,683,200 |
19 Jun 2020 | MYR | 0.59 | 0.6025 | 0.565 | 0.58 | 0.58 | -0.007 (-1.28%) | 6,807,600 |
18 Jun 2020 | MYR | 0.5525 | 0.595 | 0.545 | 0.5875 | 0.5875 | +0.043 (+7.80%) | 10,666,000 |
17 Jun 2020 | MYR | 0.5425 | 0.55 | 0.525 | 0.545 | 0.545 | +0.013 (+2.35%) | 3,890,000 |
16 Jun 2020 | MYR | 0.5225 | 0.5475 | 0.5175 | 0.5325 | 0.5325 | +0.035 (+7.04%) | 6,002,800 |
15 Jun 2020 | MYR | 0.54 | 0.54 | 0.49 | 0.4975 | 0.4975 | -0.043 (-7.87%) | 5,795,600 |
12 Jun 2020 | MYR | 0.4825 | 0.54 | 0.4775 | 0.54 | 0.54 | +0.015 (+2.86%) | 7,357,600 |
11 Jun 2020 | MYR | 0.575 | 0.585 | 0.525 | 0.525 | 0.525 | -0.048 (-8.30%) | 9,426,800 |
10 Jun 2020 | MYR | 0.575 | 0.625 | 0.545 | 0.5725 | 0.5725 | +0.018 (+3.15%) | 16,944,400 |