Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2020 | MYR | 2.12 | 2.13 | 2.08 | 2.09 | 2.09 | -0.05 (-2.34%) | 495,800 |
20 Jul 2020 | MYR | 2.16 | 2.16 | 2.11 | 2.14 | 2.14 | -0.03 (-1.38%) | 385,700 |
17 Jul 2020 | MYR | 2.16 | 2.18 | 2.16 | 2.17 | 2.17 | -0.01 (-0.46%) | 93,200 |
16 Jul 2020 | MYR | 2.2 | 2.2 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 72,800 |
15 Jul 2020 | MYR | 2.16 | 2.2 | 2.15 | 2.18 | 2.18 | +0.02 (+0.93%) | 197,200 |
14 Jul 2020 | MYR | 2.22 | 2.22 | 2.15 | 2.16 | 2.16 | -0.06 (-2.70%) | 600,600 |
13 Jul 2020 | MYR | 2.21 | 2.24 | 2.21 | 2.22 | 2.22 | +0.01 (+0.45%) | 139,900 |
10 Jul 2020 | MYR | 2.24 | 2.25 | 2.2 | 2.21 | 2.21 | -0.04 (-1.78%) | 765,700 |
9 Jul 2020 | MYR | 2.27 | 2.27 | 2.25 | 2.25 | 2.25 | -0.02 (-0.88%) | 434,300 |
8 Jul 2020 | MYR | 2.31 | 2.31 | 2.26 | 2.27 | 2.27 | -0.04 (-1.73%) | 278,400 |
7 Jul 2020 | MYR | 2.32 | 2.33 | 2.3 | 2.31 | 2.31 | -0.01 (-0.43%) | 233,300 |
6 Jul 2020 | MYR | 2.35 | 2.35 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 268,100 |
3 Jul 2020 | MYR | 2.27 | 2.38 | 2.27 | 2.33 | 2.33 | +0.08 (+3.56%) | 1,024,800 |
2 Jul 2020 | MYR | 2.22 | 2.27 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 175,000 |
1 Jul 2020 | MYR | 2.24 | 2.25 | 2.2 | 2.22 | 2.22 | -0.03 (-1.33%) | 560,500 |
30 Jun 2020 | MYR | 2.24 | 2.25 | 2.23 | 2.25 | 2.25 | +0.02 (+0.90%) | 55,500 |
29 Jun 2020 | MYR | 2.22 | 2.23 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 50,800 |
26 Jun 2020 | MYR | 2.23 | 2.26 | 2.22 | 2.23 | 2.23 | -0.02 (-0.89%) | 61,000 |
25 Jun 2020 | MYR | 2.22 | 2.26 | 2.22 | 2.25 | 2.25 | 0.0 (0.0%) | 126,200 |
24 Jun 2020 | MYR | 2.21 | 2.29 | 2.19 | 2.25 | 2.25 | +0.04 (+1.81%) | 493,400 |
23 Jun 2020 | MYR | 2.23 | 2.23 | 2.2 | 2.21 | 2.21 | -0.01 (-0.45%) | 394,700 |
22 Jun 2020 | MYR | 2.26 | 2.27 | 2.21 | 2.22 | 2.22 | -0.04 (-1.77%) | 595,000 |
19 Jun 2020 | MYR | 2.23 | 2.27 | 2.23 | 2.26 | 2.26 | -0.02 (-0.88%) | 432,800 |
18 Jun 2020 | MYR | 2.25 | 2.28 | 2.23 | 2.28 | 2.28 | +0.01 (+0.44%) | 302,500 |
17 Jun 2020 | MYR | 2.25 | 2.28 | 2.22 | 2.27 | 2.27 | +0.04 (+1.79%) | 338,500 |
16 Jun 2020 | MYR | 2.24 | 2.28 | 2.21 | 2.23 | 2.23 | 0.0 (0.0%) | 564,600 |
15 Jun 2020 | MYR | 2.33 | 2.33 | 2.21 | 2.23 | 2.23 | -0.12 (-5.11%) | 1,276,200 |
12 Jun 2020 | MYR | 2.32 | 2.36 | 2.2 | 2.35 | 2.35 | -0.04 (-1.67%) | 1,023,300 |
11 Jun 2020 | MYR | 2.4 | 2.46 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 697,000 |
10 Jun 2020 | MYR | 2.42 | 2.47 | 2.39 | 2.39 | 2.39 | -0.02 (-0.83%) | 1,344,300 |