Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2020 | MYR | 0.82 | 0.82 | 0.7867 | 0.8067 | 0.8067 | 0.0 (0.0%) | 2,889,750 |
2 Sep 2020 | MYR | 0.8333 | 0.8533 | 0.8 | 0.8067 | 0.8067 | -0.013 (-1.62%) | 7,109,400 |
1 Sep 2020 | MYR | 0.7667 | 0.8267 | 0.7667 | 0.82 | 0.82 | +0.053 (+6.95%) | 8,316,750 |
28 Aug 2020 | MYR | 0.7733 | 0.7733 | 0.7467 | 0.7667 | 0.7667 | -0.007 (-0.85%) | 2,395,800 |
27 Aug 2020 | MYR | 0.76 | 0.7733 | 0.7467 | 0.7733 | 0.7733 | +0.013 (+1.75%) | 1,741,650 |
26 Aug 2020 | MYR | 0.7467 | 0.7667 | 0.74 | 0.76 | 0.76 | +0.02 (+2.70%) | 1,851,150 |
25 Aug 2020 | MYR | 0.78 | 0.78 | 0.7333 | 0.74 | 0.74 | -0.033 (-4.31%) | 2,784,600 |
24 Aug 2020 | MYR | 0.7733 | 0.7867 | 0.76 | 0.7733 | 0.7733 | 0.0 (0.0%) | 2,818,500 |
21 Aug 2020 | MYR | 0.7933 | 0.8 | 0.7667 | 0.7733 | 0.7733 | -0.013 (-1.70%) | 2,269,950 |
19 Aug 2020 | MYR | 0.7667 | 0.8133 | 0.7667 | 0.7867 | 0.7867 | +0.02 (+2.61%) | 3,573,150 |
18 Aug 2020 | MYR | 0.74 | 0.7667 | 0.74 | 0.7667 | 0.7667 | +0.027 (+3.61%) | 2,567,250 |
17 Aug 2020 | MYR | 0.7733 | 0.7733 | 0.7333 | 0.74 | 0.74 | -0.033 (-4.31%) | 5,053,800 |
14 Aug 2020 | MYR | 0.8067 | 0.8133 | 0.76 | 0.7733 | 0.7733 | -0.033 (-4.14%) | 3,486,450 |
13 Aug 2020 | MYR | 0.8467 | 0.8467 | 0.8 | 0.8067 | 0.8067 | 0.0 (0.0%) | 2,902,500 |
12 Aug 2020 | MYR | 0.8467 | 0.8467 | 0.7667 | 0.8067 | 0.8067 | -0.04 (-4.72%) | 6,014,100 |
11 Aug 2020 | MYR | 0.86 | 0.88 | 0.84 | 0.8467 | 0.8467 | -0.007 (-0.77%) | 12,433,350 |
10 Aug 2020 | MYR | 0.9 | 0.9 | 0.84 | 0.8533 | 0.8533 | -0.02 (-2.29%) | 5,718,600 |
7 Aug 2020 | MYR | 0.9067 | 0.9267 | 0.8467 | 0.8733 | 0.8733 | -0.02 (-2.24%) | 13,298,700 |
6 Aug 2020 | MYR | 0.8467 | 0.92 | 0.84 | 0.8933 | 0.8933 | +0.053 (+6.35%) | 23,557,950 |
5 Aug 2020 | MYR | 0.8267 | 0.8667 | 0.82 | 0.84 | 0.84 | +0.02 (+2.44%) | 5,196,150 |
4 Aug 2020 | MYR | 0.8533 | 0.8667 | 0.82 | 0.82 | 0.82 | -0.033 (-3.90%) | 5,634,600 |
3 Aug 2020 | MYR | 0.8667 | 0.88 | 0.8467 | 0.8533 | 0.8533 | -0.007 (-0.78%) | 8,754,600 |
30 Jul 2020 | MYR | 0.88 | 0.8867 | 0.8533 | 0.86 | 0.86 | -0.013 (-1.52%) | 3,555,600 |
29 Jul 2020 | MYR | 0.8667 | 0.9067 | 0.8667 | 0.8733 | 0.8733 | 0.0 (0.0%) | 4,299,900 |
28 Jul 2020 | MYR | 0.8733 | 0.8867 | 0.8667 | 0.8733 | 0.8733 | 0.0 (0.0%) | 3,091,950 |
27 Jul 2020 | MYR | 0.8867 | 0.8867 | 0.8667 | 0.8733 | 0.8733 | -0.013 (-1.51%) | 3,301,200 |
24 Jul 2020 | MYR | 0.88 | 0.9 | 0.86 | 0.8867 | 0.8867 | +0.007 (+0.76%) | 5,973,150 |
23 Jul 2020 | MYR | 0.8933 | 0.9 | 0.8733 | 0.88 | 0.88 | -0.007 (-0.76%) | 4,649,250 |
22 Jul 2020 | MYR | 0.9133 | 0.9133 | 0.8867 | 0.8867 | 0.8867 | -0.013 (-1.48%) | 4,233,450 |
21 Jul 2020 | MYR | 0.8933 | 0.9333 | 0.8867 | 0.9 | 0.9 | +0.013 (+1.50%) | 7,986,750 |