Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | MYR | 1.78 | 1.78 | 1.69 | 1.71 | 1.71 | -0.06 (-3.39%) | 448,100 |
27 Aug 2020 | MYR | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -0.04 (-2.21%) | 297,200 |
26 Aug 2020 | MYR | 1.8 | 1.83 | 1.78 | 1.81 | 1.81 | +0.06 (+3.43%) | 522,100 |
25 Aug 2020 | MYR | 1.82 | 1.82 | 1.74 | 1.75 | 1.75 | -0.07 (-3.85%) | 604,500 |
24 Aug 2020 | MYR | 1.85 | 1.86 | 1.81 | 1.82 | 1.82 | -0.04 (-2.15%) | 576,900 |
21 Aug 2020 | MYR | 1.85 | 1.86 | 1.81 | 1.86 | 1.86 | 0.0 (0.0%) | 467,500 |
19 Aug 2020 | MYR | 1.83 | 1.93 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 730,000 |
18 Aug 2020 | MYR | 1.76 | 1.9 | 1.76 | 1.88 | 1.88 | +0.13 (+7.43%) | 818,900 |
17 Aug 2020 | MYR | 1.74 | 1.85 | 1.71 | 1.75 | 1.75 | -0.01 (-0.57%) | 1,033,300 |
14 Aug 2020 | MYR | 1.83 | 1.83 | 1.71 | 1.76 | 1.76 | -0.06 (-3.30%) | 1,485,000 |
13 Aug 2020 | MYR | 1.9 | 1.95 | 1.8 | 1.82 | 1.82 | -0.07 (-3.70%) | 1,177,400 |
12 Aug 2020 | MYR | 2.02 | 2.02 | 1.68 | 1.89 | 1.89 | -0.16 (-7.80%) | 2,812,600 |
11 Aug 2020 | MYR | 2.26 | 2.26 | 1.98 | 2.05 | 2.05 | -0.2 (-8.89%) | 2,798,600 |
10 Aug 2020 | MYR | 2.19 | 2.36 | 2.05 | 2.25 | 2.25 | +0.2 (+9.76%) | 5,928,800 |
7 Aug 2020 | MYR | 1.79 | 2.2 | 1.78 | 2.05 | 2.05 | +0.29 (+16.48%) | 5,995,100 |
6 Aug 2020 | MYR | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | +0.04 (+2.33%) | 1,047,100 |
5 Aug 2020 | MYR | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 916,700 |
4 Aug 2020 | MYR | 1.68 | 1.72 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 686,800 |
3 Aug 2020 | MYR | 1.7 | 1.7 | 1.67 | 1.68 | 1.68 | +0.03 (+1.82%) | 794,600 |
30 Jul 2020 | MYR | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | -0.05 (-2.94%) | 614,900 |
29 Jul 2020 | MYR | 1.75 | 1.78 | 1.67 | 1.7 | 1.7 | -0.02 (-1.16%) | 1,802,400 |
28 Jul 2020 | MYR | 1.67 | 1.76 | 1.67 | 1.72 | 1.72 | +0.08 (+4.88%) | 2,728,700 |
27 Jul 2020 | MYR | 1.54 | 1.64 | 1.54 | 1.64 | 1.64 | +0.1 (+6.49%) | 2,271,600 |
24 Jul 2020 | MYR | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.01 (-0.65%) | 280,300 |
23 Jul 2020 | MYR | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | -0.01 (-0.64%) | 355,000 |
22 Jul 2020 | MYR | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 715,700 |
21 Jul 2020 | MYR | 1.52 | 1.53 | 1.49 | 1.52 | 1.52 | -0.02 (-1.30%) | 206,000 |
20 Jul 2020 | MYR | 1.57 | 1.57 | 1.5 | 1.54 | 1.54 | -0.03 (-1.91%) | 345,100 |
17 Jul 2020 | MYR | 1.53 | 1.59 | 1.53 | 1.57 | 1.57 | +0.03 (+1.95%) | 540,600 |
16 Jul 2020 | MYR | 1.54 | 1.58 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 592,300 |