Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 1.8 | 1.85 | 1.79 | 1.84 | 1.84 | +0.05 (+2.79%) | 207,800 |
3 Sep 2020 | MYR | 1.8 | 1.85 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 223,400 |
2 Sep 2020 | MYR | 1.8 | 1.81 | 1.78 | 1.8 | 1.8 | 0.0 (0.0%) | 265,200 |
1 Sep 2020 | MYR | 1.82 | 1.82 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 135,600 |
28 Aug 2020 | MYR | 1.8 | 1.83 | 1.8 | 1.81 | 1.81 | +0.02 (+1.12%) | 765,200 |
27 Aug 2020 | MYR | 1.8 | 1.81 | 1.77 | 1.79 | 1.79 | +0.04 (+2.29%) | 692,000 |
26 Aug 2020 | MYR | 1.7 | 1.75 | 1.7 | 1.75 | 1.75 | +0.06 (+3.55%) | 133,700 |
25 Aug 2020 | MYR | 1.69 | 1.72 | 1.69 | 1.69 | 1.69 | -0.06 (-3.43%) | 79,600 |
24 Aug 2020 | MYR | 1.71 | 1.75 | 1.69 | 1.75 | 1.75 | -0.01 (-0.57%) | 86,600 |
21 Aug 2020 | MYR | 1.8 | 1.8 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 65,200 |
19 Aug 2020 | MYR | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | +0.05 (+2.92%) | 216,200 |
18 Aug 2020 | MYR | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -0.01 (-0.58%) | 1,200 |
17 Aug 2020 | MYR | 1.7 | 1.75 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 40,300 |
14 Aug 2020 | MYR | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 2,000 |
13 Aug 2020 | MYR | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.0 (0.0%) | 22,100 |
12 Aug 2020 | MYR | 1.73 | 1.76 | 1.69 | 1.75 | 1.75 | 0.0 (0.0%) | 91,900 |
11 Aug 2020 | MYR | 1.71 | 1.77 | 1.68 | 1.75 | 1.75 | +0.03 (+1.74%) | 1,351,000 |
10 Aug 2020 | MYR | 1.71 | 1.74 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 44,000 |
7 Aug 2020 | MYR | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | +0.01 (+0.57%) | 85,500 |
6 Aug 2020 | MYR | 1.71 | 1.85 | 1.71 | 1.76 | 1.76 | +0.04 (+2.33%) | 282,900 |
5 Aug 2020 | MYR | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | +0.07 (+4.24%) | 115,400 |
4 Aug 2020 | MYR | 1.78 | 1.79 | 1.65 | 1.65 | 1.65 | -0.13 (-7.30%) | 349,500 |
3 Aug 2020 | MYR | 1.76 | 1.85 | 1.73 | 1.78 | 1.78 | +0.02 (+1.14%) | 158,800 |
30 Jul 2020 | MYR | 1.78 | 1.85 | 1.76 | 1.76 | 1.76 | -0.05 (-2.76%) | 115,600 |
29 Jul 2020 | MYR | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -0.09 (-4.74%) | 65,700 |
28 Jul 2020 | MYR | 1.97 | 1.97 | 1.84 | 1.9 | 1.9 | 0.0 (0.0%) | 157,800 |
27 Jul 2020 | MYR | 1.96 | 1.97 | 1.89 | 1.9 | 1.9 | -0.05 (-2.56%) | 148,700 |
24 Jul 2020 | MYR | 2 | 2 | 1.93 | 1.95 | 1.95 | +0.05 (+2.63%) | 484,900 |
23 Jul 2020 | MYR | 1.85 | 1.91 | 1.85 | 1.9 | 1.9 | +0.07 (+3.83%) | 348,200 |
22 Jul 2020 | MYR | 1.84 | 1.88 | 1.83 | 1.83 | 1.83 | -0.01 (-0.54%) | 180,500 |