Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2020 | MYR | 0.4775 | 0.4775 | 0.475 | 0.475 | 0.475 | +0.003 (+0.53%) | 22,000 |
3 Aug 2020 | MYR | 0.485 | 0.485 | 0.465 | 0.4725 | 0.4725 | -0.01 (-2.07%) | 209,800 |
30 Jul 2020 | MYR | 0.48 | 0.4825 | 0.475 | 0.4825 | 0.4825 | 0.0 (0.0%) | 67,000 |
29 Jul 2020 | MYR | 0.4875 | 0.49 | 0.475 | 0.4825 | 0.4825 | -0.003 (-0.52%) | 198,000 |
28 Jul 2020 | MYR | 0.485 | 0.485 | 0.4825 | 0.485 | 0.485 | 0.0 (0.0%) | 154,000 |
27 Jul 2020 | MYR | 0.475 | 0.485 | 0.475 | 0.485 | 0.485 | +0.005 (+1.04%) | 136,800 |
24 Jul 2020 | MYR | 0.4825 | 0.485 | 0.475 | 0.48 | 0.48 | -0.007 (-1.54%) | 262,400 |
23 Jul 2020 | MYR | 0.485 | 0.4875 | 0.48 | 0.4875 | 0.4875 | 0.0 (0.0%) | 47,200 |
22 Jul 2020 | MYR | 0.485 | 0.4875 | 0.4775 | 0.4875 | 0.4875 | +0.003 (+0.52%) | 86,400 |
21 Jul 2020 | MYR | 0.4825 | 0.485 | 0.4725 | 0.485 | 0.485 | -0.015 (-3%) | 235,000 |
20 Jul 2020 | MYR | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.01 (+2.04%) | 846,400 |
17 Jul 2020 | MYR | 0.49 | 0.49 | 0.485 | 0.49 | 0.49 | +0.005 (+1.03%) | 106,600 |
16 Jul 2020 | MYR | 0.49 | 0.4975 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 699,400 |
15 Jul 2020 | MYR | 0.4875 | 0.49 | 0.4875 | 0.49 | 0.49 | 0.0 (0.0%) | 99,600 |
14 Jul 2020 | MYR | 0.4975 | 0.4975 | 0.485 | 0.49 | 0.49 | -0.007 (-1.51%) | 660,200 |
13 Jul 2020 | MYR | 0.4975 | 0.51 | 0.495 | 0.4975 | 0.4975 | +0.015 (+3.11%) | 363,400 |
10 Jul 2020 | MYR | 0.48 | 0.4825 | 0.4775 | 0.4825 | 0.4825 | -0.003 (-0.52%) | 357,200 |
9 Jul 2020 | MYR | 0.4625 | 0.485 | 0.46 | 0.485 | 0.485 | +0.033 (+7.18%) | 709,600 |
8 Jul 2020 | MYR | 0.4575 | 0.4575 | 0.45 | 0.4525 | 0.4525 | +0.005 (+1.12%) | 60,000 |
7 Jul 2020 | MYR | 0.45 | 0.45 | 0.4475 | 0.4475 | 0.4475 | -0.005 (-1.10%) | 40,800 |
6 Jul 2020 | MYR | 0.4475 | 0.4525 | 0.4475 | 0.4525 | 0.4525 | +0.007 (+1.69%) | 157,000 |
3 Jul 2020 | MYR | 0.455 | 0.46 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 69,600 |
2 Jul 2020 | MYR | 0.4525 | 0.4525 | 0.4475 | 0.45 | 0.45 | -0.003 (-0.55%) | 230,600 |
1 Jul 2020 | MYR | 0.4225 | 0.4525 | 0.4225 | 0.4525 | 0.4525 | +0.03 (+7.10%) | 493,200 |
30 Jun 2020 | MYR | 0.4275 | 0.4275 | 0.4225 | 0.4225 | 0.4225 | +0.003 (+0.60%) | 50,000 |
29 Jun 2020 | MYR | 0.4225 | 0.425 | 0.42 | 0.42 | 0.42 | -0.007 (-1.75%) | 122,400 |
26 Jun 2020 | MYR | 0.43 | 0.43 | 0.4225 | 0.4275 | 0.4275 | 0.0 (0.0%) | 46,000 |
25 Jun 2020 | MYR | 0.4225 | 0.4275 | 0.42 | 0.4275 | 0.4275 | +0.005 (+1.18%) | 79,800 |
24 Jun 2020 | MYR | 0.435 | 0.435 | 0.4225 | 0.4225 | 0.4225 | -0.013 (-2.87%) | 53,400 |
23 Jun 2020 | MYR | 0.42 | 0.435 | 0.42 | 0.435 | 0.435 | +0.015 (+3.57%) | 91,400 |