Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | MYR | 0.505 | 0.515 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 7,833,100 |
10 Sep 2020 | MYR | 0.525 | 0.53 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 16,213,000 |
9 Sep 2020 | MYR | 0.52 | 0.525 | 0.51 | 0.52 | 0.52 | -0.005 (-0.95%) | 5,948,700 |
8 Sep 2020 | MYR | 0.54 | 0.545 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 10,356,600 |
7 Sep 2020 | MYR | 0.545 | 0.555 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 11,130,100 |
4 Sep 2020 | MYR | 0.535 | 0.545 | 0.53 | 0.535 | 0.535 | -0.01 (-1.83%) | 9,598,700 |
3 Sep 2020 | MYR | 0.565 | 0.565 | 0.545 | 0.545 | 0.545 | -0.01 (-1.80%) | 8,734,500 |
2 Sep 2020 | MYR | 0.555 | 0.57 | 0.555 | 0.555 | 0.555 | 0.0 (0.0%) | 14,021,200 |
1 Sep 2020 | MYR | 0.56 | 0.57 | 0.555 | 0.555 | 0.555 | -0.005 (-0.89%) | 12,362,300 |
28 Aug 2020 | MYR | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.005 (-0.88%) | 9,116,200 |
27 Aug 2020 | MYR | 0.57 | 0.59 | 0.565 | 0.565 | 0.565 | -0.005 (-0.88%) | 18,751,200 |
26 Aug 2020 | MYR | 0.56 | 0.58 | 0.555 | 0.57 | 0.57 | +0.01 (+1.79%) | 17,665,500 |
25 Aug 2020 | MYR | 0.59 | 0.59 | 0.555 | 0.56 | 0.56 | -0.025 (-4.27%) | 20,776,200 |
24 Aug 2020 | MYR | 0.595 | 0.6 | 0.58 | 0.585 | 0.585 | -0.005 (-0.85%) | 22,569,900 |
21 Aug 2020 | MYR | 0.62 | 0.62 | 0.585 | 0.59 | 0.59 | -0.02 (-3.28%) | 25,771,100 |
19 Aug 2020 | MYR | 0.59 | 0.64 | 0.59 | 0.61 | 0.61 | +0.02 (+3.39%) | 48,682,600 |
18 Aug 2020 | MYR | 0.74 | 0.76 | 0.58 | 0.59 | 0.59 | -0.12 (-16.90%) | 192,307,800 |
17 Aug 2020 | MYR | 0.63 | 0.71 | 0.615 | 0.71 | 0.71 | +0.11 (+18.33%) | 118,438,800 |
14 Aug 2020 | MYR | 0.595 | 0.62 | 0.59 | 0.6 | 0.6 | +0.015 (+2.56%) | 57,989,600 |
13 Aug 2020 | MYR | 0.605 | 0.61 | 0.585 | 0.585 | 0.585 | +0.005 (+0.86%) | 39,623,400 |
12 Aug 2020 | MYR | 0.585 | 0.6 | 0.535 | 0.58 | 0.58 | -0.005 (-0.85%) | 31,936,900 |
11 Aug 2020 | MYR | 0.555 | 0.63 | 0.55 | 0.585 | 0.585 | +0.04 (+7.34%) | 85,503,200 |
10 Aug 2020 | MYR | 0.54 | 0.55 | 0.525 | 0.545 | 0.545 | +0.01 (+1.87%) | 20,503,100 |
7 Aug 2020 | MYR | 0.555 | 0.555 | 0.535 | 0.535 | 0.535 | -0.015 (-2.73%) | 19,289,900 |
6 Aug 2020 | MYR | 0.55 | 0.565 | 0.54 | 0.55 | 0.55 | 0.0 (0.0%) | 23,511,900 |
5 Aug 2020 | MYR | 0.555 | 0.56 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 20,295,500 |
4 Aug 2020 | MYR | 0.535 | 0.57 | 0.53 | 0.555 | 0.555 | +0.025 (+4.72%) | 42,869,700 |
3 Aug 2020 | MYR | 0.525 | 0.54 | 0.515 | 0.53 | 0.53 | +0.005 (+0.95%) | 24,013,000 |
30 Jul 2020 | MYR | 0.545 | 0.545 | 0.52 | 0.525 | 0.525 | -0.015 (-2.78%) | 20,551,100 |
29 Jul 2020 | MYR | 0.555 | 0.57 | 0.535 | 0.54 | 0.54 | -0.02 (-3.57%) | 26,307,100 |