Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2020 | MYR | 1.74 | 1.74 | 1.67 | 1.7 | 1.7 | -0.05 (-2.86%) | 269,200 |
12 Oct 2020 | MYR | 1.72 | 1.78 | 1.72 | 1.75 | 1.75 | +0.04 (+2.34%) | 903,800 |
9 Oct 2020 | MYR | 1.73 | 1.74 | 1.7 | 1.71 | 1.71 | +0.02 (+1.18%) | 647,800 |
8 Oct 2020 | MYR | 1.6 | 1.73 | 1.6 | 1.69 | 1.69 | +0.09 (+5.63%) | 823,100 |
7 Oct 2020 | MYR | 1.61 | 1.64 | 1.6 | 1.6 | 1.6 | +0.01 (+0.63%) | 110,500 |
6 Oct 2020 | MYR | 1.61 | 1.65 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 395,800 |
5 Oct 2020 | MYR | 1.56 | 1.6 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 122,600 |
2 Oct 2020 | MYR | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 0.0 (0.0%) | 185,500 |
1 Oct 2020 | MYR | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 88,400 |
30 Sep 2020 | MYR | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 100,500 |
29 Sep 2020 | MYR | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | +0.02 (+1.30%) | 75,200 |
28 Sep 2020 | MYR | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | +0.01 (+0.65%) | 43,500 |
25 Sep 2020 | MYR | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 40,600 |
24 Sep 2020 | MYR | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 184,500 |
23 Sep 2020 | MYR | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 119,900 |
22 Sep 2020 | MYR | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | -0.01 (-0.65%) | 58,400 |
21 Sep 2020 | MYR | 1.56 | 1.59 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 69,300 |
18 Sep 2020 | MYR | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | +0.02 (+1.30%) | 111,900 |
17 Sep 2020 | MYR | 1.61 | 1.61 | 1.54 | 1.54 | 1.54 | -0.07 (-4.35%) | 185,700 |
15 Sep 2020 | MYR | 1.54 | 1.61 | 1.53 | 1.61 | 1.61 | +0.07 (+4.55%) | 288,600 |
14 Sep 2020 | MYR | 1.52 | 1.57 | 1.52 | 1.54 | 1.54 | -0.02 (-1.28%) | 221,200 |
11 Sep 2020 | MYR | 1.5 | 1.56 | 1.48 | 1.56 | 1.56 | +0.04 (+2.63%) | 384,300 |
10 Sep 2020 | MYR | 1.56 | 1.57 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 326,200 |
9 Sep 2020 | MYR | 1.55 | 1.56 | 1.51 | 1.55 | 1.55 | -0.01 (-0.64%) | 439,800 |
8 Sep 2020 | MYR | 1.6 | 1.6 | 1.54 | 1.56 | 1.56 | -0.05 (-3.11%) | 547,300 |
7 Sep 2020 | MYR | 1.64 | 1.64 | 1.6 | 1.61 | 1.61 | -0.02 (-1.23%) | 317,300 |
4 Sep 2020 | MYR | 1.65 | 1.66 | 1.56 | 1.63 | 1.63 | -0.03 (-1.81%) | 482,600 |
3 Sep 2020 | MYR | 1.7 | 1.74 | 1.65 | 1.66 | 1.66 | -0.06 (-3.49%) | 360,000 |
2 Sep 2020 | MYR | 1.69 | 1.74 | 1.69 | 1.72 | 1.72 | +0.04 (+2.38%) | 381,600 |
1 Sep 2020 | MYR | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -0.03 (-1.75%) | 504,600 |