Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2020 | MYR | 0.425 | 0.425 | 0.41 | 0.425 | 0.425 | -0.005 (-1.16%) | 8,700 |
6 Oct 2020 | MYR | 0.43 | 0.43 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 78,000 |
5 Oct 2020 | MYR | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | +0.025 (+6.17%) | 397,300 |
2 Oct 2020 | MYR | 0.415 | 0.415 | 0.405 | 0.405 | 0.405 | -0.01 (-2.41%) | 114,500 |
1 Oct 2020 | MYR | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | +0.01 (+2.47%) | 58,900 |
30 Sep 2020 | MYR | 0.405 | 0.41 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 75,800 |
29 Sep 2020 | MYR | 0.41 | 0.41 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 76,000 |
28 Sep 2020 | MYR | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.005 (-1.18%) | 73,000 |
25 Sep 2020 | MYR | 0.425 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 104,600 |
24 Sep 2020 | MYR | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | +0.01 (+2.35%) | 5,000 |
23 Sep 2020 | MYR | 0.45 | 0.45 | 0.42 | 0.425 | 0.425 | -0.025 (-5.56%) | 37,600 |
22 Sep 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
21 Sep 2020 | MYR | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 34,000 |
18 Sep 2020 | MYR | 0.435 | 0.44 | 0.435 | 0.44 | 0.44 | +0.005 (+1.15%) | 45,000 |
17 Sep 2020 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 55,400 |
15 Sep 2020 | MYR | 0.45 | 0.45 | 0.43 | 0.445 | 0.445 | -0.005 (-1.11%) | 358,400 |
14 Sep 2020 | MYR | 0.43 | 0.45 | 0.42 | 0.45 | 0.45 | +0.015 (+3.45%) | 91,800 |
11 Sep 2020 | MYR | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 66,100 |
10 Sep 2020 | MYR | 0.44 | 0.44 | 0.42 | 0.425 | 0.425 | -0.025 (-5.56%) | 95,800 |
9 Sep 2020 | MYR | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 10,900 |
8 Sep 2020 | MYR | 0.47 | 0.47 | 0.44 | 0.455 | 0.455 | -0.01 (-2.15%) | 234,100 |
7 Sep 2020 | MYR | 0.465 | 0.48 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 172,300 |
4 Sep 2020 | MYR | 0.46 | 0.47 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 139,600 |
3 Sep 2020 | MYR | 0.47 | 0.47 | 0.455 | 0.465 | 0.465 | -0.01 (-2.11%) | 465,500 |
2 Sep 2020 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.01 (-2.06%) | 190,300 |
1 Sep 2020 | MYR | 0.495 | 0.495 | 0.48 | 0.485 | 0.485 | -0.01 (-2.02%) | 189,100 |
28 Aug 2020 | MYR | 0.505 | 0.505 | 0.49 | 0.495 | 0.495 | -0.01 (-1.98%) | 227,400 |
27 Aug 2020 | MYR | 0.525 | 0.54 | 0.495 | 0.505 | 0.505 | +0.03 (+6.32%) | 1,363,200 |
26 Aug 2020 | MYR | 0.46 | 0.49 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 525,600 |
25 Aug 2020 | MYR | 0.505 | 0.515 | 0.465 | 0.47 | 0.47 | -0.03 (-6%) | 1,322,400 |