Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2020 | MYR | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | +0.02 (+2.38%) | 90,800 |
10 Aug 2020 | MYR | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.005 (+0.60%) | 96,000 |
7 Aug 2020 | MYR | 0.85 | 0.85 | 0.825 | 0.835 | 0.835 | +0.005 (+0.60%) | 116,000 |
6 Aug 2020 | MYR | 0.825 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 185,000 |
5 Aug 2020 | MYR | 0.825 | 0.83 | 0.825 | 0.83 | 0.83 | 0.0 (0.0%) | 55,000 |
4 Aug 2020 | MYR | 0.83 | 0.83 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 40,000 |
3 Aug 2020 | MYR | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 10,100 |
30 Jul 2020 | MYR | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 0 |
29 Jul 2020 | MYR | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 83,000 |
28 Jul 2020 | MYR | 0.83 | 0.83 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 30,000 |
27 Jul 2020 | MYR | 0.825 | 0.85 | 0.825 | 0.835 | 0.835 | -0.005 (-0.60%) | 233,900 |
24 Jul 2020 | MYR | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 30,200 |
23 Jul 2020 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | +0.01 (+1.20%) | 47,100 |
22 Jul 2020 | MYR | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.01 (-1.19%) | 3,000 |
21 Jul 2020 | MYR | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 34,200 |
20 Jul 2020 | MYR | 0.83 | 0.83 | 0.825 | 0.83 | 0.83 | -0.025 (-2.92%) | 54,600 |
17 Jul 2020 | MYR | 0.855 | 0.855 | 0.83 | 0.855 | 0.855 | -0.005 (-0.58%) | 8,200 |
16 Jul 2020 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | +0.02 (+2.38%) | 15,000 |
15 Jul 2020 | MYR | 0.85 | 0.85 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 104,100 |
14 Jul 2020 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 100 |
13 Jul 2020 | MYR | 0.85 | 0.86 | 0.845 | 0.86 | 0.86 | 0.0 (0.0%) | 27,500 |
10 Jul 2020 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 53,500 |
9 Jul 2020 | MYR | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 37,000 |
8 Jul 2020 | MYR | 0.855 | 0.87 | 0.855 | 0.86 | 0.86 | +0.01 (+1.18%) | 54,800 |
7 Jul 2020 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.005 (-0.58%) | 58,100 |
6 Jul 2020 | MYR | 0.85 | 0.855 | 0.85 | 0.855 | 0.855 | 0.0 (0.0%) | 29,500 |
3 Jul 2020 | MYR | 0.87 | 0.87 | 0.85 | 0.855 | 0.855 | -0.025 (-2.84%) | 133,000 |
2 Jul 2020 | MYR | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | +0.01 (+1.15%) | 30,300 |
1 Jul 2020 | MYR | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | +0.02 (+2.35%) | 11,000 |
30 Jun 2020 | MYR | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 3,000 |