Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 0.76 | 0.76 | 0.75 | 0.755 | 0.755 | -0.005 (-0.66%) | 443,900 |
16 Oct 2020 | MYR | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 120,300 |
15 Oct 2020 | MYR | 0.755 | 0.755 | 0.75 | 0.75 | 0.75 | -0.005 (-0.66%) | 823,100 |
14 Oct 2020 | MYR | 0.75 | 0.76 | 0.75 | 0.755 | 0.755 | +0.005 (+0.67%) | 613,400 |
13 Oct 2020 | MYR | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 963,400 |
12 Oct 2020 | MYR | 0.755 | 0.76 | 0.75 | 0.75 | 0.75 | +0.005 (+0.67%) | 1,556,600 |
9 Oct 2020 | MYR | 0.74 | 0.745 | 0.73 | 0.745 | 0.745 | +0.01 (+1.36%) | 664,800 |
8 Oct 2020 | MYR | 0.73 | 0.735 | 0.73 | 0.735 | 0.735 | +0.005 (+0.68%) | 507,100 |
7 Oct 2020 | MYR | 0.73 | 0.73 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 489,000 |
6 Oct 2020 | MYR | 0.725 | 0.73 | 0.725 | 0.73 | 0.73 | +0.01 (+1.39%) | 356,400 |
5 Oct 2020 | MYR | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -0.015 (-2.04%) | 456,200 |
2 Oct 2020 | MYR | 0.735 | 0.74 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 253,700 |
1 Oct 2020 | MYR | 0.735 | 0.74 | 0.735 | 0.735 | 0.735 | +0.005 (+0.68%) | 431,300 |
30 Sep 2020 | MYR | 0.74 | 0.745 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 909,300 |
29 Sep 2020 | MYR | 0.735 | 0.74 | 0.735 | 0.74 | 0.74 | +0.005 (+0.68%) | 374,600 |
28 Sep 2020 | MYR | 0.735 | 0.735 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 121,100 |
25 Sep 2020 | MYR | 0.74 | 0.74 | 0.735 | 0.735 | 0.735 | -0.005 (-0.68%) | 78,600 |
24 Sep 2020 | MYR | 0.735 | 0.74 | 0.73 | 0.74 | 0.74 | +0.005 (+0.68%) | 215,100 |
23 Sep 2020 | MYR | 0.735 | 0.735 | 0.73 | 0.735 | 0.735 | 0.0 (0.0%) | 46,200 |
22 Sep 2020 | MYR | 0.735 | 0.74 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 406,800 |
21 Sep 2020 | MYR | 0.735 | 0.745 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 211,200 |
18 Sep 2020 | MYR | 0.745 | 0.745 | 0.735 | 0.735 | 0.735 | -0.015 (-2%) | 364,400 |
17 Sep 2020 | MYR | 0.76 | 0.76 | 0.735 | 0.75 | 0.75 | +0.005 (+0.67%) | 919,400 |
15 Sep 2020 | MYR | 0.745 | 0.75 | 0.735 | 0.745 | 0.745 | 0.0 (0.0%) | 1,647,500 |
14 Sep 2020 | MYR | 0.75 | 0.75 | 0.74 | 0.745 | 0.745 | -0.005 (-0.67%) | 138,000 |
11 Sep 2020 | MYR | 0.755 | 0.765 | 0.745 | 0.75 | 0.75 | -0.005 (-0.66%) | 3,004,900 |
10 Sep 2020 | MYR | 0.77 | 0.77 | 0.755 | 0.755 | 0.755 | -0.005 (-0.66%) | 1,399,100 |
9 Sep 2020 | MYR | 0.775 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 579,500 |
8 Sep 2020 | MYR | 0.79 | 0.79 | 0.765 | 0.78 | 0.78 | -0.01 (-1.27%) | 311,800 |
7 Sep 2020 | MYR | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | +0.025 (+3.27%) | 899,800 |