Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | MYR | 0.5 | 0.545 | 0.485 | 0.525 | 0.525 | +0.025 (+5%) | 4,578,800 |
19 Aug 2020 | MYR | 0.51 | 0.51 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,936,900 |
18 Aug 2020 | MYR | 0.525 | 0.525 | 0.49 | 0.51 | 0.51 | -0.005 (-0.97%) | 3,464,500 |
17 Aug 2020 | MYR | 0.48 | 0.535 | 0.46 | 0.515 | 0.515 | +0.035 (+7.29%) | 6,944,700 |
14 Aug 2020 | MYR | 0.565 | 0.57 | 0.47 | 0.48 | 0.48 | -0.085 (-15.04%) | 14,352,900 |
13 Aug 2020 | MYR | 0.64 | 0.645 | 0.56 | 0.565 | 0.565 | -0.055 (-8.87%) | 6,460,800 |
12 Aug 2020 | MYR | 0.65 | 0.655 | 0.6 | 0.62 | 0.62 | -0.045 (-6.77%) | 6,506,600 |
11 Aug 2020 | MYR | 0.675 | 0.73 | 0.645 | 0.665 | 0.665 | -0.005 (-0.75%) | 14,903,800 |
10 Aug 2020 | MYR | 0.7 | 0.7 | 0.65 | 0.67 | 0.67 | -0.025 (-3.60%) | 5,115,600 |
7 Aug 2020 | MYR | 0.715 | 0.72 | 0.69 | 0.695 | 0.695 | -0.02 (-2.80%) | 5,869,200 |
6 Aug 2020 | MYR | 0.71 | 0.745 | 0.68 | 0.715 | 0.715 | +0.025 (+3.62%) | 12,044,200 |
5 Aug 2020 | MYR | 0.71 | 0.73 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 6,849,200 |
4 Aug 2020 | MYR | 0.765 | 0.78 | 0.65 | 0.69 | 0.69 | -0.05 (-6.76%) | 20,102,800 |
3 Aug 2020 | MYR | 0.665 | 0.78 | 0.645 | 0.74 | 0.74 | +0.1 (+15.63%) | 34,121,500 |
30 Jul 2020 | MYR | 0.57 | 0.675 | 0.555 | 0.64 | 0.64 | +0.075 (+13.27%) | 71,820,700 |
29 Jul 2020 | MYR | 0.525 | 0.62 | 0.515 | 0.565 | 0.565 | +0.04 (+7.62%) | 63,766,300 |
28 Jul 2020 | MYR | 0.525 | 0.54 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 10,569,600 |
27 Jul 2020 | MYR | 0.54 | 0.55 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 18,819,100 |
24 Jul 2020 | MYR | 0.515 | 0.54 | 0.505 | 0.525 | 0.525 | +0.01 (+1.94%) | 14,929,500 |
23 Jul 2020 | MYR | 0.545 | 0.55 | 0.485 | 0.515 | 0.515 | -0.015 (-2.83%) | 43,617,500 |
22 Jul 2020 | MYR | 0.43 | 0.55 | 0.4 | 0.53 | 0.53 | 0.0 (0.0%) | 216,919,400 |