Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 29,700 |
16 Oct 2020 | MYR | 1.65 | 1.65 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 20,000 |
15 Oct 2020 | MYR | 1.62 | 1.67 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 36,200 |
14 Oct 2020 | MYR | 1.66 | 1.67 | 1.61 | 1.62 | 1.62 | -0.06 (-3.57%) | 112,300 |
13 Oct 2020 | MYR | 1.69 | 1.69 | 1.62 | 1.68 | 1.68 | -0.01 (-0.59%) | 24,500 |
12 Oct 2020 | MYR | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | +0.04 (+2.42%) | 293,700 |
9 Oct 2020 | MYR | 1.56 | 1.66 | 1.56 | 1.65 | 1.65 | +0.09 (+5.77%) | 193,100 |
8 Oct 2020 | MYR | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 13,000 |
7 Oct 2020 | MYR | 1.57 | 1.62 | 1.52 | 1.58 | 1.58 | +0.01 (+0.64%) | 494,700 |
6 Oct 2020 | MYR | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 289,100 |
5 Oct 2020 | MYR | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -0.02 (-1.27%) | 85,000 |
2 Oct 2020 | MYR | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | -0.01 (-0.63%) | 167,300 |
1 Oct 2020 | MYR | 1.63 | 1.64 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 292,600 |
30 Sep 2020 | MYR | 1.69 | 1.69 | 1.6 | 1.6 | 1.6 | -0.05 (-3.03%) | 280,500 |
29 Sep 2020 | MYR | 1.73 | 1.73 | 1.65 | 1.65 | 1.65 | -0.11 (-6.25%) | 443,200 |
28 Sep 2020 | MYR | 1.77 | 1.77 | 1.72 | 1.76 | 1.76 | -0.04 (-2.22%) | 3,800 |
25 Sep 2020 | MYR | 1.74 | 1.8 | 1.68 | 1.8 | 1.8 | +0.06 (+3.45%) | 164,900 |
24 Sep 2020 | MYR | 1.75 | 1.8 | 1.71 | 1.74 | 1.74 | -0.01 (-0.57%) | 217,900 |
23 Sep 2020 | MYR | 1.9 | 1.9 | 1.74 | 1.75 | 1.75 | -0.16 (-8.38%) | 979,200 |
22 Sep 2020 | MYR | 1.88 | 1.91 | 1.86 | 1.91 | 1.91 | +0.01 (+0.53%) | 522,900 |
21 Sep 2020 | MYR | 1.87 | 1.92 | 1.8 | 1.9 | 1.9 | +0.05 (+2.70%) | 1,179,100 |
18 Sep 2020 | MYR | 1.72 | 1.9 | 1.72 | 1.85 | 1.85 | +0.11 (+6.32%) | 857,800 |
17 Sep 2020 | MYR | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | +0.01 (+0.58%) | 57,300 |
15 Sep 2020 | MYR | 1.7 | 1.73 | 1.7 | 1.73 | 1.73 | +0.04 (+2.37%) | 241,400 |
14 Sep 2020 | MYR | 1.74 | 1.74 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 107,800 |
11 Sep 2020 | MYR | 1.68 | 1.71 | 1.68 | 1.7 | 1.7 | +0.02 (+1.19%) | 75,300 |
10 Sep 2020 | MYR | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 143,300 |
9 Sep 2020 | MYR | 1.77 | 1.77 | 1.7 | 1.7 | 1.7 | -0.09 (-5.03%) | 164,600 |
8 Sep 2020 | MYR | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 193,400 |
7 Sep 2020 | MYR | 1.85 | 1.85 | 1.76 | 1.8 | 1.8 | -0.04 (-2.17%) | 204,500 |