Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 0.875 | 0.885 | 0.875 | 0.88 | 0.88 | -0.005 (-0.56%) | 690,300 |
3 Sep 2020 | MYR | 0.89 | 0.89 | 0.87 | 0.885 | 0.885 | -0.005 (-0.56%) | 1,008,300 |
2 Sep 2020 | MYR | 0.895 | 0.9 | 0.885 | 0.89 | 0.89 | -0.005 (-0.56%) | 542,600 |
1 Sep 2020 | MYR | 0.9 | 0.91 | 0.89 | 0.895 | 0.895 | -0.005 (-0.56%) | 1,026,700 |
28 Aug 2020 | MYR | 0.91 | 0.91 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 356,100 |
27 Aug 2020 | MYR | 0.92 | 0.92 | 0.9 | 0.9 | 0.9 | -0.015 (-1.64%) | 592,600 |
26 Aug 2020 | MYR | 0.905 | 0.92 | 0.89 | 0.915 | 0.915 | +0.015 (+1.67%) | 3,025,100 |
25 Aug 2020 | MYR | 0.92 | 0.92 | 0.895 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,710,800 |
24 Aug 2020 | MYR | 0.885 | 0.92 | 0.885 | 0.92 | 0.92 | +0.035 (+3.95%) | 3,921,600 |
21 Aug 2020 | MYR | 0.89 | 0.9 | 0.88 | 0.885 | 0.885 | -0.005 (-0.56%) | 2,069,600 |
19 Aug 2020 | MYR | 0.88 | 0.895 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 902,500 |
18 Aug 2020 | MYR | 0.88 | 0.89 | 0.875 | 0.89 | 0.89 | +0.015 (+1.71%) | 1,004,200 |
17 Aug 2020 | MYR | 0.88 | 0.895 | 0.865 | 0.875 | 0.875 | -0.005 (-0.57%) | 1,205,300 |
14 Aug 2020 | MYR | 0.885 | 0.89 | 0.87 | 0.88 | 0.88 | +0.005 (+0.57%) | 793,900 |
13 Aug 2020 | MYR | 0.875 | 0.905 | 0.87 | 0.875 | 0.875 | +0.005 (+0.57%) | 1,078,800 |
12 Aug 2020 | MYR | 0.88 | 0.88 | 0.855 | 0.87 | 0.87 | -0.01 (-1.14%) | 2,118,200 |
11 Aug 2020 | MYR | 0.89 | 0.895 | 0.875 | 0.88 | 0.88 | -0.01 (-1.12%) | 2,535,000 |
10 Aug 2020 | MYR | 0.91 | 0.91 | 0.885 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,727,000 |
7 Aug 2020 | MYR | 0.905 | 0.94 | 0.895 | 0.91 | 0.91 | +0.015 (+1.68%) | 4,073,300 |
6 Aug 2020 | MYR | 0.92 | 0.92 | 0.895 | 0.895 | 0.895 | -0.02 (-2.19%) | 2,745,300 |
5 Aug 2020 | MYR | 0.9 | 0.92 | 0.89 | 0.915 | 0.915 | +0.025 (+2.81%) | 2,060,500 |
4 Aug 2020 | MYR | 0.91 | 0.92 | 0.885 | 0.89 | 0.89 | -0.035 (-3.78%) | 2,771,900 |
3 Aug 2020 | MYR | 0.95 | 0.95 | 0.9 | 0.925 | 0.925 | -0.06 (-6.09%) | 5,666,200 |
30 Jul 2020 | MYR | 0.97 | 0.995 | 0.965 | 0.985 | 0.985 | +0.025 (+2.60%) | 6,355,900 |
29 Jul 2020 | MYR | 0.935 | 0.97 | 0.935 | 0.96 | 0.96 | +0.03 (+3.23%) | 4,843,100 |
28 Jul 2020 | MYR | 0.92 | 0.945 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 2,548,000 |
27 Jul 2020 | MYR | 0.855 | 0.945 | 0.85 | 0.92 | 0.92 | +0.07 (+8.24%) | 7,385,100 |
24 Jul 2020 | MYR | 0.875 | 0.875 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 3,652,500 |
23 Jul 2020 | MYR | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 3,069,700 |
22 Jul 2020 | MYR | 0.885 | 0.895 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 2,095,300 |