Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2020 | MYR | 8.5 | 8.6 | 8.3 | 8.46 | 8.46 | +0.12 (+1.44%) | 80,900 |
3 Aug 2020 | MYR | 8.3 | 8.34 | 8 | 8.34 | 8.34 | +0.28 (+3.47%) | 114,300 |
30 Jul 2020 | MYR | 8.1 | 8.17 | 8.02 | 8.06 | 8.06 | +0.04 (+0.50%) | 30,800 |
29 Jul 2020 | MYR | 8.15 | 8.15 | 7.99 | 8.02 | 8.02 | -0.13 (-1.60%) | 12,000 |
28 Jul 2020 | MYR | 8.13 | 8.29 | 8.09 | 8.15 | 8.15 | +0.07 (+0.87%) | 19,800 |
27 Jul 2020 | MYR | 8.2 | 8.2 | 7.9 | 8.08 | 8.08 | -0.04 (-0.49%) | 41,000 |
24 Jul 2020 | MYR | 8.4 | 8.4 | 8.01 | 8.12 | 8.12 | -0.28 (-3.33%) | 60,100 |
23 Jul 2020 | MYR | 8.64 | 8.64 | 8.3 | 8.4 | 8.4 | 0.0 (0.0%) | 28,000 |
22 Jul 2020 | MYR | 8.6 | 8.72 | 8.4 | 8.4 | 8.4 | -0.1 (-1.18%) | 57,100 |
21 Jul 2020 | MYR | 8.13 | 8.59 | 8.13 | 8.5 | 8.5 | +0.37 (+4.55%) | 96,600 |
20 Jul 2020 | MYR | 8.05 | 8.15 | 8.05 | 8.13 | 8.13 | +0.07 (+0.87%) | 19,600 |
17 Jul 2020 | MYR | 7.96 | 8.15 | 7.96 | 8.06 | 8.06 | -0.02 (-0.25%) | 13,200 |
16 Jul 2020 | MYR | 8.25 | 8.25 | 8.08 | 8.08 | 8.08 | -0.05 (-0.62%) | 19,000 |
15 Jul 2020 | MYR | 8.15 | 8.2 | 8.13 | 8.13 | 8.13 | +0.09 (+1.12%) | 26,600 |
14 Jul 2020 | MYR | 8.1 | 8.15 | 8.04 | 8.04 | 8.04 | -0.19 (-2.31%) | 31,400 |
13 Jul 2020 | MYR | 8.3 | 8.3 | 8.21 | 8.23 | 8.23 | -0.01 (-0.12%) | 43,500 |
10 Jul 2020 | MYR | 8.16 | 8.28 | 8 | 8.24 | 8.24 | -0.02 (-0.24%) | 70,900 |
9 Jul 2020 | MYR | 8.45 | 8.45 | 8.25 | 8.26 | 8.26 | -0.19 (-2.25%) | 41,200 |
8 Jul 2020 | MYR | 8.54 | 8.55 | 8.39 | 8.45 | 8.45 | -0.09 (-1.05%) | 119,500 |
7 Jul 2020 | MYR | 8.3 | 8.86 | 8.3 | 8.54 | 8.54 | +0.29 (+3.52%) | 227,800 |
6 Jul 2020 | MYR | 8 | 8.28 | 8 | 8.25 | 8.25 | +0.29 (+3.64%) | 159,800 |
3 Jul 2020 | MYR | 7.5 | 8.08 | 7.5 | 7.96 | 7.96 | +0.48 (+6.42%) | 170,500 |
2 Jul 2020 | MYR | 7.4 | 7.48 | 7.38 | 7.48 | 7.48 | +0.1 (+1.36%) | 19,400 |
1 Jul 2020 | MYR | 7.41 | 7.48 | 7.36 | 7.38 | 7.38 | -0.03 (-0.40%) | 42,400 |
30 Jun 2020 | MYR | 7.45 | 7.49 | 7.41 | 7.41 | 7.41 | +0.01 (+0.14%) | 16,200 |
29 Jun 2020 | MYR | 7.6 | 7.6 | 7.38 | 7.4 | 7.4 | -0.26 (-3.39%) | 55,100 |
26 Jun 2020 | MYR | 7.7 | 7.7 | 7.65 | 7.66 | 7.66 | -0.09 (-1.16%) | 10,000 |
25 Jun 2020 | MYR | 7.62 | 7.83 | 7.62 | 7.75 | 7.75 | -0.09 (-1.15%) | 12,400 |
24 Jun 2020 | MYR | 7.71 | 7.9 | 7.71 | 7.84 | 7.84 | +0.13 (+1.69%) | 46,700 |
23 Jun 2020 | MYR | 7.62 | 7.71 | 7.62 | 7.71 | 7.71 | +0.09 (+1.18%) | 8,400 |