Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2020 | MYR | 0.615 | 0.615 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 528,800 |
22 Sep 2020 | MYR | 0.605 | 0.61 | 0.605 | 0.61 | 0.61 | +0.005 (+0.83%) | 165,200 |
21 Sep 2020 | MYR | 0.6 | 0.615 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 593,500 |
18 Sep 2020 | MYR | 0.605 | 0.63 | 0.6 | 0.605 | 0.605 | +0.005 (+0.83%) | 608,700 |
17 Sep 2020 | MYR | 0.61 | 0.61 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 548,300 |
15 Sep 2020 | MYR | 0.605 | 0.61 | 0.595 | 0.61 | 0.61 | -0.01 (-1.61%) | 298,000 |
14 Sep 2020 | MYR | 0.6 | 0.62 | 0.59 | 0.62 | 0.62 | +0.02 (+3.33%) | 573,900 |
11 Sep 2020 | MYR | 0.595 | 0.6 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 236,000 |
10 Sep 2020 | MYR | 0.615 | 0.62 | 0.6 | 0.6 | 0.6 | -0.02 (-3.23%) | 547,100 |
9 Sep 2020 | MYR | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 253,800 |
8 Sep 2020 | MYR | 0.635 | 0.65 | 0.635 | 0.64 | 0.64 | -0.01 (-1.54%) | 289,100 |
7 Sep 2020 | MYR | 0.65 | 0.65 | 0.635 | 0.65 | 0.65 | 0.0 (0.0%) | 65,100 |
4 Sep 2020 | MYR | 0.65 | 0.655 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 266,500 |
3 Sep 2020 | MYR | 0.655 | 0.66 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 688,300 |
2 Sep 2020 | MYR | 0.65 | 0.655 | 0.65 | 0.65 | 0.65 | +0.01 (+1.56%) | 718,500 |
1 Sep 2020 | MYR | 0.65 | 0.655 | 0.635 | 0.64 | 0.64 | -0.005 (-0.78%) | 552,000 |
28 Aug 2020 | MYR | 0.625 | 0.65 | 0.625 | 0.645 | 0.645 | +0.015 (+2.38%) | 369,000 |
27 Aug 2020 | MYR | 0.635 | 0.635 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 319,400 |
26 Aug 2020 | MYR | 0.61 | 0.645 | 0.61 | 0.64 | 0.64 | +0.03 (+4.92%) | 1,200,800 |
25 Aug 2020 | MYR | 0.6 | 0.615 | 0.595 | 0.61 | 0.61 | +0.01 (+1.67%) | 662,700 |
24 Aug 2020 | MYR | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 467,700 |
21 Aug 2020 | MYR | 0.6 | 0.61 | 0.595 | 0.61 | 0.61 | +0.01 (+1.67%) | 177,000 |
19 Aug 2020 | MYR | 0.615 | 0.615 | 0.595 | 0.6 | 0.6 | 0.0 (0.0%) | 268,000 |
18 Aug 2020 | MYR | 0.59 | 0.62 | 0.59 | 0.6 | 0.6 | +0.02 (+3.45%) | 286,400 |
17 Aug 2020 | MYR | 0.575 | 0.595 | 0.57 | 0.58 | 0.58 | +0.005 (+0.87%) | 421,100 |
14 Aug 2020 | MYR | 0.615 | 0.615 | 0.565 | 0.575 | 0.575 | -0.04 (-6.50%) | 1,149,800 |
13 Aug 2020 | MYR | 0.62 | 0.64 | 0.61 | 0.615 | 0.615 | -0.015 (-2.38%) | 2,100,600 |
12 Aug 2020 | MYR | 0.67 | 0.67 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 1,258,400 |
11 Aug 2020 | MYR | 0.675 | 0.69 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 2,550,800 |
10 Aug 2020 | MYR | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | +0.035 (+5.60%) | 3,215,000 |