Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 0.515 | 0.53 | 0.51 | 0.515 | 0.515 | 0.0 (0.0%) | 15,001,800 |
16 Oct 2020 | MYR | 0.525 | 0.525 | 0.51 | 0.515 | 0.515 | -0.01 (-1.90%) | 3,411,000 |
15 Oct 2020 | MYR | 0.525 | 0.535 | 0.515 | 0.525 | 0.525 | -0.005 (-0.94%) | 3,894,600 |
14 Oct 2020 | MYR | 0.515 | 0.535 | 0.51 | 0.53 | 0.53 | +0.015 (+2.91%) | 9,237,000 |
13 Oct 2020 | MYR | 0.515 | 0.535 | 0.505 | 0.515 | 0.515 | +0.005 (+0.98%) | 9,744,800 |
12 Oct 2020 | MYR | 0.515 | 0.515 | 0.505 | 0.51 | 0.51 | -0.01 (-1.92%) | 10,622,800 |
9 Oct 2020 | MYR | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 4,360,000 |
8 Oct 2020 | MYR | 0.53 | 0.54 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 5,052,000 |
7 Oct 2020 | MYR | 0.525 | 0.545 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 5,345,800 |
6 Oct 2020 | MYR | 0.57 | 0.575 | 0.515 | 0.525 | 0.525 | -0.03 (-5.41%) | 15,162,200 |
5 Oct 2020 | MYR | 0.515 | 0.555 | 0.51 | 0.555 | 0.555 | +0.04 (+7.77%) | 14,179,200 |
2 Oct 2020 | MYR | 0.515 | 0.52 | 0.5 | 0.515 | 0.515 | +0.01 (+1.98%) | 6,331,600 |
1 Oct 2020 | MYR | 0.585 | 0.605 | 0.505 | 0.505 | 0.505 | -0.06 (-10.62%) | 32,640,200 |
30 Sep 2020 | MYR | 0.5 | 0.58 | 0.5 | 0.565 | 0.565 | +0.065 (+13.00%) | 34,465,400 |
29 Sep 2020 | MYR | 0.5 | 0.505 | 0.4975 | 0.5 | 0.5 | 0.0 (0.0%) | 5,975,400 |
28 Sep 2020 | MYR | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 725,600 |
25 Sep 2020 | MYR | 0.5 | 0.515 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 3,043,000 |
24 Sep 2020 | MYR | 0.4975 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 3,391,800 |
23 Sep 2020 | MYR | 0.505 | 0.505 | 0.4975 | 0.5 | 0.5 | 0.0 (0.0%) | 4,561,000 |
22 Sep 2020 | MYR | 0.5 | 0.51 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 7,304,400 |
21 Sep 2020 | MYR | 0.515 | 0.525 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 12,067,000 |
18 Sep 2020 | MYR | 0.51 | 0.525 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 8,158,200 |
17 Sep 2020 | MYR | 0.51 | 0.525 | 0.5 | 0.5 | 0.5 | -0.005 (-0.99%) | 7,331,600 |
15 Sep 2020 | MYR | 0.51 | 0.525 | 0.5 | 0.505 | 0.505 | -0.005 (-0.98%) | 6,208,600 |
14 Sep 2020 | MYR | 0.525 | 0.55 | 0.505 | 0.51 | 0.51 | +0.005 (+0.99%) | 16,217,000 |
11 Sep 2020 | MYR | 0.505 | 0.585 | 0.5 | 0.505 | 0.505 | +0.005 (+1%) | 18,636,800 |
10 Sep 2020 | MYR | 0.5 | 0.52 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 5,724,200 |
9 Sep 2020 | MYR | 0.51 | 0.55 | 0.5 | 0.5 | 0.5 | -0.015 (-2.91%) | 10,412,200 |
8 Sep 2020 | MYR | 0.555 | 0.59 | 0.505 | 0.515 | 0.515 | -0.05 (-8.85%) | 11,891,000 |
7 Sep 2020 | MYR | 0.625 | 0.65 | 0.565 | 0.565 | 0.565 | -0.065 (-10.32%) | 12,552,000 |