Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 0.775 | 0.78 | 0.765 | 0.77 | 0.77 | -0.005 (-0.65%) | 3,551,300 |
16 Oct 2020 | MYR | 0.775 | 0.79 | 0.775 | 0.775 | 0.775 | +0.005 (+0.65%) | 485,900 |
15 Oct 2020 | MYR | 0.775 | 0.78 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 1,067,300 |
14 Oct 2020 | MYR | 0.795 | 0.795 | 0.775 | 0.775 | 0.775 | -0.02 (-2.52%) | 1,811,800 |
13 Oct 2020 | MYR | 0.815 | 0.815 | 0.79 | 0.795 | 0.795 | -0.015 (-1.85%) | 976,200 |
12 Oct 2020 | MYR | 0.8 | 0.815 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 679,500 |
9 Oct 2020 | MYR | 0.785 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 672,800 |
8 Oct 2020 | MYR | 0.79 | 0.795 | 0.78 | 0.78 | 0.78 | +0.005 (+0.65%) | 247,800 |
7 Oct 2020 | MYR | 0.785 | 0.79 | 0.775 | 0.775 | 0.775 | -0.01 (-1.27%) | 645,700 |
6 Oct 2020 | MYR | 0.79 | 0.795 | 0.785 | 0.785 | 0.785 | -0.005 (-0.63%) | 707,200 |
5 Oct 2020 | MYR | 0.79 | 0.795 | 0.785 | 0.79 | 0.79 | 0.0 (0.0%) | 929,800 |
2 Oct 2020 | MYR | 0.805 | 0.81 | 0.79 | 0.79 | 0.79 | -0.015 (-1.86%) | 1,198,200 |
1 Oct 2020 | MYR | 0.815 | 0.815 | 0.8 | 0.805 | 0.805 | -0.005 (-0.62%) | 590,500 |
30 Sep 2020 | MYR | 0.805 | 0.82 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 636,000 |
29 Sep 2020 | MYR | 0.8 | 0.815 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,019,200 |
28 Sep 2020 | MYR | 0.815 | 0.815 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 624,700 |
25 Sep 2020 | MYR | 0.83 | 0.83 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 301,000 |
24 Sep 2020 | MYR | 0.81 | 0.82 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 864,900 |
23 Sep 2020 | MYR | 0.835 | 0.835 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,742,400 |
22 Sep 2020 | MYR | 0.83 | 0.83 | 0.815 | 0.83 | 0.83 | 0.0 (0.0%) | 496,100 |
21 Sep 2020 | MYR | 0.825 | 0.84 | 0.825 | 0.83 | 0.83 | +0.005 (+0.61%) | 732,900 |
18 Sep 2020 | MYR | 0.82 | 0.84 | 0.815 | 0.825 | 0.825 | +0.005 (+0.61%) | 1,710,700 |
17 Sep 2020 | MYR | 0.84 | 0.84 | 0.815 | 0.82 | 0.82 | -0.02 (-2.38%) | 1,369,700 |
15 Sep 2020 | MYR | 0.84 | 0.84 | 0.825 | 0.84 | 0.84 | 0.0 (0.0%) | 1,020,000 |
14 Sep 2020 | MYR | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | +0.015 (+1.82%) | 1,472,100 |
11 Sep 2020 | MYR | 0.835 | 0.835 | 0.815 | 0.825 | 0.825 | -0.015 (-1.79%) | 1,524,500 |
10 Sep 2020 | MYR | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,151,300 |
9 Sep 2020 | MYR | 0.865 | 0.865 | 0.85 | 0.85 | 0.85 | -0.015 (-1.73%) | 1,126,000 |
8 Sep 2020 | MYR | 0.87 | 0.87 | 0.86 | 0.865 | 0.865 | -0.005 (-0.57%) | 934,300 |
7 Sep 2020 | MYR | 0.885 | 0.885 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 886,400 |