Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 5.26 | 5.27 | 5.25 | 5.26 | 5.26 | -0.02 (-0.38%) | 22,900 |
3 Sep 2020 | MYR | 5.29 | 5.29 | 5.23 | 5.28 | 5.28 | -0.02 (-0.38%) | 151,500 |
2 Sep 2020 | MYR | 5.3 | 5.35 | 5.26 | 5.3 | 5.3 | +0.04 (+0.76%) | 72,000 |
1 Sep 2020 | MYR | 5.3 | 5.3 | 5.25 | 5.26 | 5.26 | +0.01 (+0.19%) | 52,500 |
28 Aug 2020 | MYR | 5.32 | 5.34 | 5.18 | 5.25 | 5.25 | -0.11 (-2.05%) | 42,000 |
27 Aug 2020 | MYR | 5.3 | 5.38 | 5.3 | 5.36 | 5.36 | +0.1 (+1.90%) | 148,700 |
26 Aug 2020 | MYR | 5.25 | 5.29 | 5.24 | 5.26 | 5.26 | +0.01 (+0.19%) | 46,400 |
25 Aug 2020 | MYR | 5.28 | 5.32 | 5.21 | 5.25 | 5.25 | -0.03 (-0.57%) | 73,200 |
24 Aug 2020 | MYR | 5.3 | 5.34 | 5.26 | 5.28 | 5.28 | -0.02 (-0.38%) | 125,000 |
21 Aug 2020 | MYR | 5.3 | 5.36 | 5.28 | 5.3 | 5.3 | +0.01 (+0.19%) | 93,400 |
19 Aug 2020 | MYR | 5.3 | 5.35 | 5.29 | 5.29 | 5.29 | +0.01 (+0.19%) | 82,100 |
18 Aug 2020 | MYR | 5.3 | 5.31 | 5.28 | 5.28 | 5.28 | -0.02 (-0.38%) | 137,700 |
17 Aug 2020 | MYR | 5.32 | 5.32 | 5.3 | 5.3 | 5.3 | -0.02 (-0.38%) | 85,400 |
14 Aug 2020 | MYR | 5.35 | 5.36 | 5.3 | 5.32 | 5.32 | -0.02 (-0.37%) | 42,300 |
13 Aug 2020 | MYR | 5.3 | 5.41 | 5.28 | 5.34 | 5.34 | +0.04 (+0.75%) | 46,100 |
12 Aug 2020 | MYR | 5.31 | 5.33 | 5.26 | 5.3 | 5.3 | -0.02 (-0.38%) | 76,700 |
11 Aug 2020 | MYR | 5.35 | 5.35 | 5.31 | 5.32 | 5.32 | +0.01 (+0.19%) | 75,800 |
10 Aug 2020 | MYR | 5.33 | 5.35 | 5.3 | 5.31 | 5.31 | -0.02 (-0.38%) | 81,800 |
7 Aug 2020 | MYR | 5.35 | 5.36 | 5.32 | 5.33 | 5.33 | -0.02 (-0.37%) | 62,300 |
6 Aug 2020 | MYR | 5.36 | 5.4 | 5.3 | 5.35 | 5.35 | +0.02 (+0.38%) | 63,800 |
5 Aug 2020 | MYR | 5.35 | 5.36 | 5.33 | 5.33 | 5.33 | -0.02 (-0.37%) | 43,900 |
4 Aug 2020 | MYR | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | +0.04 (+0.75%) | 32,400 |
3 Aug 2020 | MYR | 5.36 | 5.37 | 5.31 | 5.31 | 5.31 | -0.04 (-0.75%) | 103,900 |
30 Jul 2020 | MYR | 5.38 | 5.4 | 5.3 | 5.35 | 5.35 | -0.04 (-0.74%) | 125,600 |
29 Jul 2020 | MYR | 5.42 | 5.42 | 5.37 | 5.39 | 5.39 | -0.03 (-0.55%) | 150,200 |
28 Jul 2020 | MYR | 5.44 | 5.44 | 5.4 | 5.42 | 5.42 | -0.02 (-0.37%) | 109,700 |
27 Jul 2020 | MYR | 5.5 | 5.5 | 5.4 | 5.44 | 5.44 | -0.02 (-0.37%) | 58,300 |
24 Jul 2020 | MYR | 5.53 | 5.53 | 5.46 | 5.46 | 5.46 | -0.04 (-0.73%) | 124,100 |
23 Jul 2020 | MYR | 5.52 | 5.53 | 5.46 | 5.5 | 5.5 | -0.02 (-0.36%) | 107,500 |
22 Jul 2020 | MYR | 5.58 | 5.58 | 5.5 | 5.52 | 5.52 | -0.24 (-4.17%) | 137,000 |