Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2020 | MYR | 1.51 | 1.56 | 1.51 | 1.55 | 1.55 | -0.04 (-2.52%) | 9,400 |
25 Aug 2020 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0 (0.0%) | 0 |
24 Aug 2020 | MYR | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | +0.01 (+0.63%) | 10,000 |
21 Aug 2020 | MYR | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 22,000 |
19 Aug 2020 | MYR | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | -0.09 (-5.36%) | 20,400 |
18 Aug 2020 | MYR | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | +0.06 (+3.70%) | 58,900 |
17 Aug 2020 | MYR | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -0.04 (-2.41%) | 57,800 |
14 Aug 2020 | MYR | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 17,000 |
13 Aug 2020 | MYR | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | 0.0 (0.0%) | 38,000 |
12 Aug 2020 | MYR | 1.63 | 1.64 | 1.61 | 1.64 | 1.64 | -0.01 (-0.61%) | 28,000 |
11 Aug 2020 | MYR | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | +0.02 (+1.23%) | 37,000 |
10 Aug 2020 | MYR | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 24,800 |
7 Aug 2020 | MYR | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.03 (+1.85%) | 28,200 |
6 Aug 2020 | MYR | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 91,700 |
5 Aug 2020 | MYR | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 48,500 |
4 Aug 2020 | MYR | 1.61 | 1.62 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 61,900 |
3 Aug 2020 | MYR | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 50,100 |
30 Jul 2020 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 17,500 |
29 Jul 2020 | MYR | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 15,000 |
28 Jul 2020 | MYR | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 67,600 |
27 Jul 2020 | MYR | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 39,000 |
24 Jul 2020 | MYR | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 142,100 |
23 Jul 2020 | MYR | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 133,900 |
22 Jul 2020 | MYR | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 155,400 |
21 Jul 2020 | MYR | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 66,100 |
20 Jul 2020 | MYR | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | +0.02 (+1.23%) | 136,300 |
17 Jul 2020 | MYR | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 118,700 |
16 Jul 2020 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
15 Jul 2020 | MYR | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 124,300 |
14 Jul 2020 | MYR | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 47,600 |