Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 0.355 | 0.36 | 0.35 | 0.36 | 0.36 | +0.005 (+1.41%) | 4,883,100 |
3 Sep 2020 | MYR | 0.37 | 0.37 | 0.355 | 0.355 | 0.355 | -0.015 (-4.05%) | 5,581,500 |
2 Sep 2020 | MYR | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 0.0 (0.0%) | 3,819,100 |
1 Sep 2020 | MYR | 0.365 | 0.37 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 6,251,700 |
28 Aug 2020 | MYR | 0.36 | 0.38 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 8,781,800 |
27 Aug 2020 | MYR | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.01 (-2.67%) | 8,579,300 |
26 Aug 2020 | MYR | 0.39 | 0.39 | 0.365 | 0.375 | 0.375 | -0.015 (-3.85%) | 13,415,100 |
25 Aug 2020 | MYR | 0.41 | 0.41 | 0.385 | 0.39 | 0.39 | -0.015 (-3.70%) | 14,225,000 |
24 Aug 2020 | MYR | 0.405 | 0.425 | 0.405 | 0.405 | 0.405 | +0.01 (+2.53%) | 50,942,800 |
21 Aug 2020 | MYR | 0.375 | 0.4 | 0.37 | 0.395 | 0.395 | +0.025 (+6.76%) | 47,296,600 |
19 Aug 2020 | MYR | 0.375 | 0.375 | 0.36 | 0.37 | 0.37 | -0.005 (-1.33%) | 4,738,300 |
18 Aug 2020 | MYR | 0.36 | 0.375 | 0.355 | 0.375 | 0.375 | +0.02 (+5.63%) | 5,991,300 |
17 Aug 2020 | MYR | 0.35 | 0.365 | 0.345 | 0.355 | 0.355 | +0.01 (+2.90%) | 7,201,400 |
14 Aug 2020 | MYR | 0.355 | 0.355 | 0.345 | 0.345 | 0.345 | -0.01 (-2.82%) | 6,292,500 |
13 Aug 2020 | MYR | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | 0.0 (0.0%) | 3,940,400 |
12 Aug 2020 | MYR | 0.36 | 0.36 | 0.34 | 0.355 | 0.355 | -0.005 (-1.39%) | 10,872,000 |
11 Aug 2020 | MYR | 0.365 | 0.37 | 0.355 | 0.36 | 0.36 | 0.0 (0.0%) | 5,664,500 |
10 Aug 2020 | MYR | 0.375 | 0.38 | 0.36 | 0.36 | 0.36 | -0.005 (-1.37%) | 9,490,200 |
7 Aug 2020 | MYR | 0.375 | 0.41 | 0.36 | 0.365 | 0.365 | -0.005 (-1.35%) | 50,637,800 |
6 Aug 2020 | MYR | 0.375 | 0.38 | 0.365 | 0.37 | 0.37 | +0.005 (+1.37%) | 8,949,300 |
5 Aug 2020 | MYR | 0.34 | 0.375 | 0.34 | 0.365 | 0.365 | +0.025 (+7.35%) | 14,941,000 |
4 Aug 2020 | MYR | 0.34 | 0.345 | 0.335 | 0.34 | 0.34 | 0.0 (0.0%) | 5,059,400 |
3 Aug 2020 | MYR | 0.36 | 0.365 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 7,544,300 |
30 Jul 2020 | MYR | 0.375 | 0.38 | 0.355 | 0.36 | 0.36 | -0.01 (-2.70%) | 11,686,300 |
29 Jul 2020 | MYR | 0.335 | 0.38 | 0.335 | 0.37 | 0.37 | +0.035 (+10.45%) | 23,448,200 |
28 Jul 2020 | MYR | 0.34 | 0.35 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 3,648,300 |
27 Jul 2020 | MYR | 0.34 | 0.355 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 12,640,200 |
24 Jul 2020 | MYR | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 2,988,200 |
23 Jul 2020 | MYR | 0.345 | 0.345 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 7,400,400 |
22 Jul 2020 | MYR | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 9,108,600 |