Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 7.15 | 7.33 | 7.02 | 7.25 | 7.25 | +0.1 (+1.40%) | 23,304,800 |
20 Jul 2020 | MYR | 7 | 7.22 | 6.85 | 7.15 | 7.15 | +0.4 (+5.93%) | 30,604,200 |
17 Jul 2020 | MYR | 6 | 6.75 | 5.98 | 6.75 | 6.75 | +0.62 (+10.11%) | 38,144,400 |
16 Jul 2020 | MYR | 6.15 | 6.6 | 5.98 | 6.13 | 6.13 | -0.22 (-3.46%) | 25,546,800 |
15 Jul 2020 | MYR | 6.75 | 6.75 | 6 | 6.35 | 6.35 | -0.4 (-5.93%) | 28,128,400 |
14 Jul 2020 | MYR | 6.5 | 7.47 | 6 | 6.75 | 6.75 | +0.4 (+6.30%) | 65,881,600 |
13 Jul 2020 | MYR | 6.45 | 6.6 | 6.3 | 6.35 | 6.35 | +0.16 (+2.58%) | 43,034,400 |
10 Jul 2020 | MYR | 5.84 | 6.48 | 5.82 | 6.19 | 6.19 | +0.35 (+5.99%) | 35,621,000 |
9 Jul 2020 | MYR | 5.73 | 5.94 | 5.61 | 5.84 | 5.84 | +0.18 (+3.18%) | 27,480,800 |
8 Jul 2020 | MYR | 5.36 | 5.79 | 5.34 | 5.66 | 5.66 | +0.2 (+3.66%) | 22,612,400 |
7 Jul 2020 | MYR | 5.4 | 5.58 | 5.2 | 5.46 | 5.46 | +0.27 (+5.20%) | 21,669,400 |
6 Jul 2020 | MYR | 4.695 | 5.45 | 4.695 | 5.19 | 5.19 | +0.525 (+11.25%) | 29,829,000 |
3 Jul 2020 | MYR | 4.57 | 4.715 | 4.49 | 4.665 | 4.665 | +0.11 (+2.41%) | 12,840,400 |
2 Jul 2020 | MYR | 4.575 | 4.805 | 4.525 | 4.555 | 4.555 | +0.095 (+2.13%) | 14,029,000 |
1 Jul 2020 | MYR | 4.3 | 4.47 | 4.285 | 4.46 | 4.46 | +0.205 (+4.82%) | 13,348,400 |
30 Jun 2020 | MYR | 4.15 | 4.285 | 4.105 | 4.255 | 4.255 | +0.145 (+3.53%) | 12,182,600 |
29 Jun 2020 | MYR | 3.95 | 4.125 | 3.945 | 4.11 | 4.11 | +0.135 (+3.40%) | 10,204,400 |
26 Jun 2020 | MYR | 4.075 | 4.075 | 3.97 | 3.975 | 3.975 | -0.095 (-2.33%) | 4,442,400 |
25 Jun 2020 | MYR | 4.01 | 4.075 | 4.01 | 4.07 | 4.07 | +0.015 (+0.37%) | 5,740,800 |
24 Jun 2020 | MYR | 4.07 | 4.075 | 4.05 | 4.055 | 4.055 | 0.0 (0.0%) | 6,711,800 |
23 Jun 2020 | MYR | 4.1 | 4.1 | 4.03 | 4.055 | 4.055 | -0.01 (-0.25%) | 7,061,400 |
22 Jun 2020 | MYR | 4.03 | 4.2 | 4.03 | 4.065 | 4.065 | -0.075 (-1.81%) | 6,806,400 |
19 Jun 2020 | MYR | 3.94 | 4.14 | 3.89 | 4.14 | 4.14 | +0.165 (+4.15%) | 11,601,600 |
18 Jun 2020 | MYR | 4.225 | 4.225 | 3.93 | 3.975 | 3.975 | -0.225 (-5.36%) | 11,882,000 |
17 Jun 2020 | MYR | 4.23 | 4.245 | 4.185 | 4.2 | 4.2 | +0.085 (+2.07%) | 13,278,800 |
16 Jun 2020 | MYR | 4.195 | 4.25 | 4.095 | 4.115 | 4.115 | +0.02 (+0.49%) | 10,437,400 |
15 Jun 2020 | MYR | 4.49 | 4.49 | 3.825 | 4.095 | 4.095 | -0.395 (-8.80%) | 21,264,400 |
12 Jun 2020 | MYR | 4.235 | 4.555 | 4.235 | 4.49 | 4.49 | -0.06 (-1.32%) | 8,421,400 |
11 Jun 2020 | MYR | 4.55 | 4.69 | 4.475 | 4.55 | 4.55 | +0.01 (+0.22%) | 16,124,800 |
10 Jun 2020 | MYR | 4.565 | 4.585 | 4.405 | 4.54 | 4.54 | -0.025 (-0.55%) | 9,360,000 |