Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2020 | MYR | 0.1057 | 0.1101 | 0.1013 | 0.1057 | 0.1057 | -0.004 (-4.00%) | 60,272,263 |
8 Sep 2020 | MYR | 0.1189 | 0.1233 | 0.1013 | 0.1101 | 0.1101 | -0.009 (-7.40%) | 248,106,797 |
7 Sep 2020 | MYR | 0.1366 | 0.1366 | 0.1189 | 0.1189 | 0.1189 | -0.018 (-12.96%) | 259,593,455 |
4 Sep 2020 | MYR | 0.1321 | 0.141 | 0.1277 | 0.1366 | 0.1366 | -0.004 (-3.12%) | 149,252,317 |
3 Sep 2020 | MYR | 0.1542 | 0.1586 | 0.141 | 0.141 | 0.141 | -0.013 (-8.56%) | 161,481,467 |
2 Sep 2020 | MYR | 0.163 | 0.1674 | 0.1498 | 0.1542 | 0.1542 | -0.004 (-2.77%) | 282,306,712 |
1 Sep 2020 | MYR | 0.1586 | 0.163 | 0.1454 | 0.1586 | 0.1586 | +0.018 (+12.48%) | 624,807,703 |
28 Aug 2020 | MYR | 0.141 | 0.1454 | 0.1321 | 0.141 | 0.141 | 0.0 (0.0%) | 113,016,537 |
27 Aug 2020 | MYR | 0.141 | 0.1454 | 0.1366 | 0.141 | 0.141 | +0.004 (+3.22%) | 155,225,624 |
26 Aug 2020 | MYR | 0.1233 | 0.141 | 0.1189 | 0.1366 | 0.1366 | +0.013 (+10.79%) | 170,064,336 |
25 Aug 2020 | MYR | 0.1321 | 0.1321 | 0.1189 | 0.1233 | 0.1233 | -0.004 (-3.45%) | 72,081,186 |
24 Aug 2020 | MYR | 0.1233 | 0.1321 | 0.1189 | 0.1277 | 0.1277 | +0.009 (+7.40%) | 134,715,324 |
21 Aug 2020 | MYR | 0.1189 | 0.1233 | 0.1145 | 0.1189 | 0.1189 | +0.004 (+3.84%) | 113,938,608 |
19 Aug 2020 | MYR | 0.1101 | 0.1189 | 0.1057 | 0.1145 | 0.1145 | +0.009 (+8.33%) | 112,078,348 |
18 Aug 2020 | MYR | 0.1057 | 0.1101 | 0.0969 | 0.1057 | 0.1057 | +0.004 (+4.34%) | 56,609,750 |
17 Aug 2020 | MYR | 0.1013 | 0.1057 | 0.0969 | 0.1013 | 0.1013 | 0.0 (0.0%) | 84,219,865 |
14 Aug 2020 | MYR | 0.1101 | 0.1101 | 0.0969 | 0.1013 | 0.1013 | -0.009 (-7.99%) | 99,530,566 |
13 Aug 2020 | MYR | 0.1189 | 0.1233 | 0.1057 | 0.1101 | 0.1101 | -0.004 (-3.84%) | 67,217,359 |
12 Aug 2020 | MYR | 0.1233 | 0.1233 | 0.0881 | 0.1145 | 0.1145 | -0.009 (-7.14%) | 245,268,051 |
11 Aug 2020 | MYR | 0.141 | 0.1454 | 0.1189 | 0.1233 | 0.1233 | -0.018 (-12.55%) | 261,688,233 |
10 Aug 2020 | MYR | 0.1189 | 0.1542 | 0.1145 | 0.141 | 0.141 | +0.031 (+28.07%) | 564,714,451 |
7 Aug 2020 | MYR | 0.1145 | 0.1233 | 0.1101 | 0.1101 | 0.1101 | 0.0 (0.0%) | 169,349,087 |
6 Aug 2020 | MYR | 0.1189 | 0.1233 | 0.1057 | 0.1101 | 0.1101 | -0.004 (-3.84%) | 338,153,538 |
5 Aug 2020 | MYR | 0.0925 | 0.1189 | 0.0925 | 0.1145 | 0.1145 | +0.026 (+29.97%) | 706,628,348 |
4 Aug 2020 | MYR | 0.0837 | 0.0925 | 0.0793 | 0.0881 | 0.0881 | +0.004 (+5.26%) | 261,115,558 |
3 Aug 2020 | MYR | 0.0837 | 0.0881 | 0.0793 | 0.0837 | 0.0837 | 0.0 (0.0%) | 48,917,280 |
30 Jul 2020 | MYR | 0.0837 | 0.0881 | 0.0793 | 0.0837 | 0.0837 | 0.0 (0.0%) | 126,999,925 |
29 Jul 2020 | MYR | 0.0881 | 0.0881 | 0.0793 | 0.0837 | 0.0837 | 0.0 (0.0%) | 65,937,267 |
28 Jul 2020 | MYR | 0.0793 | 0.0925 | 0.0793 | 0.0837 | 0.0837 | +0.004 (+5.55%) | 227,425,886 |
27 Jul 2020 | MYR | 0.0793 | 0.0837 | 0.0793 | 0.0793 | 0.0793 | 0.0 (0.0%) | 38,083,665 |