Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2020 | MYR | 0.1169 | 0.1215 | 0.1169 | 0.1215 | 0.1215 | +0.004 (+3.23%) | 746,200 |
10 Sep 2020 | MYR | 0.1192 | 0.1192 | 0.1177 | 0.1177 | 0.1177 | -0.002 (-1.26%) | 839,800 |
9 Sep 2020 | MYR | 0.1192 | 0.12 | 0.1177 | 0.1192 | 0.1192 | -0.003 (-2.53%) | 889,200 |
8 Sep 2020 | MYR | 0.1262 | 0.1262 | 0.1185 | 0.1223 | 0.1223 | -0.004 (-3.09%) | 1,079,000 |
7 Sep 2020 | MYR | 0.1223 | 0.13 | 0.1223 | 0.1262 | 0.1262 | +0.005 (+4.47%) | 3,147,300 |
4 Sep 2020 | MYR | 0.1177 | 0.1208 | 0.1177 | 0.1208 | 0.1208 | +0.002 (+1.94%) | 520,000 |
3 Sep 2020 | MYR | 0.1185 | 0.1192 | 0.1177 | 0.1185 | 0.1185 | -0.001 (-0.59%) | 690,300 |
2 Sep 2020 | MYR | 0.1177 | 0.12 | 0.1177 | 0.1192 | 0.1192 | 0.0 (0.0%) | 403,000 |
1 Sep 2020 | MYR | 0.1192 | 0.1192 | 0.1154 | 0.1192 | 0.1192 | +0.002 (+1.97%) | 481,000 |
28 Aug 2020 | MYR | 0.1177 | 0.1177 | 0.1154 | 0.1169 | 0.1169 | -0.002 (-1.93%) | 1,133,600 |
27 Aug 2020 | MYR | 0.1185 | 0.1192 | 0.1185 | 0.1192 | 0.1192 | 0.0 (0.0%) | 510,900 |
26 Aug 2020 | MYR | 0.1208 | 0.1215 | 0.1192 | 0.1192 | 0.1192 | -0.001 (-0.67%) | 2,146,300 |
25 Aug 2020 | MYR | 0.1215 | 0.1215 | 0.1192 | 0.12 | 0.12 | -0.002 (-1.23%) | 1,970,800 |
24 Aug 2020 | MYR | 0.1208 | 0.1215 | 0.12 | 0.1215 | 0.1215 | -0.002 (-1.30%) | 2,329,600 |
21 Aug 2020 | MYR | 0.1208 | 0.1239 | 0.1192 | 0.1231 | 0.1231 | +0.004 (+3.27%) | 2,675,400 |
19 Aug 2020 | MYR | 0.1177 | 0.12 | 0.1177 | 0.1192 | 0.1192 | -0.001 (-0.67%) | 711,100 |
18 Aug 2020 | MYR | 0.12 | 0.12 | 0.1185 | 0.12 | 0.12 | -0.002 (-1.23%) | 601,900 |
17 Aug 2020 | MYR | 0.1223 | 0.1231 | 0.1215 | 0.1215 | 0.1215 | +0.001 (+0.58%) | 1,186,900 |
14 Aug 2020 | MYR | 0.1192 | 0.1208 | 0.1185 | 0.1208 | 0.1208 | 0.0 (0.0%) | 1,272,700 |
13 Aug 2020 | MYR | 0.1208 | 0.1208 | 0.1208 | 0.1208 | 0.1208 | 0.0 (0.0%) | 29,900 |
12 Aug 2020 | MYR | 0.1231 | 0.1231 | 0.12 | 0.1208 | 0.1208 | -0.002 (-1.23%) | 2,679,300 |
11 Aug 2020 | MYR | 0.1292 | 0.1292 | 0.1223 | 0.1223 | 0.1223 | -0.005 (-4.23%) | 1,924,000 |
10 Aug 2020 | MYR | 0.1254 | 0.13 | 0.1239 | 0.1277 | 0.1277 | +0.009 (+7.13%) | 7,324,200 |
7 Aug 2020 | MYR | 0.1177 | 0.1308 | 0.1154 | 0.1192 | 0.1192 | +0.002 (+1.97%) | 12,233,000 |
6 Aug 2020 | MYR | 0.1185 | 0.1185 | 0.1154 | 0.1169 | 0.1169 | 0.0 (0.0%) | 1,274,000 |
5 Aug 2020 | MYR | 0.1139 | 0.1169 | 0.1131 | 0.1169 | 0.1169 | +0.004 (+3.36%) | 1,991,600 |
4 Aug 2020 | MYR | 0.1115 | 0.1154 | 0.1115 | 0.1131 | 0.1131 | 0.0 (0.0%) | 1,125,800 |
3 Aug 2020 | MYR | 0.1139 | 0.1139 | 0.1123 | 0.1131 | 0.1131 | -0.001 (-0.70%) | 2,367,300 |
30 Jul 2020 | MYR | 0.1115 | 0.1139 | 0.1115 | 0.1139 | 0.1139 | +0.001 (+0.71%) | 1,774,500 |
29 Jul 2020 | MYR | 0.1131 | 0.1131 | 0.1115 | 0.1131 | 0.1131 | 0.0 (0.0%) | 1,488,500 |