Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 0.76 | 0.77 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 279,300 |
3 Sep 2020 | MYR | 0.77 | 0.78 | 0.765 | 0.77 | 0.77 | 0.0 (0.0%) | 731,900 |
2 Sep 2020 | MYR | 0.77 | 0.775 | 0.765 | 0.77 | 0.77 | +0.005 (+0.65%) | 447,300 |
1 Sep 2020 | MYR | 0.775 | 0.78 | 0.76 | 0.765 | 0.765 | -0.005 (-0.65%) | 1,466,300 |
28 Aug 2020 | MYR | 0.78 | 0.785 | 0.77 | 0.77 | 0.77 | -0.005 (-0.65%) | 232,700 |
27 Aug 2020 | MYR | 0.785 | 0.785 | 0.77 | 0.775 | 0.775 | 0.0 (0.0%) | 323,700 |
26 Aug 2020 | MYR | 0.78 | 0.785 | 0.77 | 0.775 | 0.775 | -0.005 (-0.64%) | 594,700 |
25 Aug 2020 | MYR | 0.785 | 0.79 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 334,400 |
24 Aug 2020 | MYR | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 326,200 |
21 Aug 2020 | MYR | 0.795 | 0.795 | 0.78 | 0.78 | 0.78 | -0.015 (-1.89%) | 764,200 |
19 Aug 2020 | MYR | 0.785 | 0.795 | 0.785 | 0.795 | 0.795 | +0.01 (+1.27%) | 214,300 |
18 Aug 2020 | MYR | 0.795 | 0.795 | 0.785 | 0.785 | 0.785 | -0.015 (-1.88%) | 227,600 |
17 Aug 2020 | MYR | 0.785 | 0.8 | 0.785 | 0.8 | 0.8 | +0.015 (+1.91%) | 311,300 |
14 Aug 2020 | MYR | 0.79 | 0.795 | 0.785 | 0.785 | 0.785 | -0.01 (-1.26%) | 480,900 |
13 Aug 2020 | MYR | 0.785 | 0.795 | 0.785 | 0.795 | 0.795 | +0.01 (+1.27%) | 274,500 |
12 Aug 2020 | MYR | 0.785 | 0.79 | 0.78 | 0.785 | 0.785 | 0.0 (0.0%) | 455,400 |
11 Aug 2020 | MYR | 0.785 | 0.79 | 0.785 | 0.785 | 0.785 | 0.0 (0.0%) | 210,200 |
10 Aug 2020 | MYR | 0.79 | 0.795 | 0.78 | 0.785 | 0.785 | +0.005 (+0.64%) | 853,100 |
7 Aug 2020 | MYR | 0.785 | 0.785 | 0.775 | 0.78 | 0.78 | -0.005 (-0.64%) | 301,800 |
6 Aug 2020 | MYR | 0.78 | 0.785 | 0.77 | 0.785 | 0.785 | +0.01 (+1.29%) | 291,500 |
5 Aug 2020 | MYR | 0.76 | 0.775 | 0.76 | 0.775 | 0.775 | +0.015 (+1.97%) | 181,700 |
4 Aug 2020 | MYR | 0.76 | 0.77 | 0.755 | 0.76 | 0.76 | 0.0 (0.0%) | 430,200 |
3 Aug 2020 | MYR | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,192,500 |
30 Jul 2020 | MYR | 0.795 | 0.8 | 0.78 | 0.78 | 0.78 | -0.01 (-1.27%) | 531,500 |
29 Jul 2020 | MYR | 0.805 | 0.805 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 819,800 |
28 Jul 2020 | MYR | 0.805 | 0.805 | 0.795 | 0.8 | 0.8 | 0.0 (0.0%) | 896,900 |
27 Jul 2020 | MYR | 0.8 | 0.805 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 472,500 |
24 Jul 2020 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.01 (-1.23%) | 118,100 |
23 Jul 2020 | MYR | 0.81 | 0.81 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 502,700 |
22 Jul 2020 | MYR | 0.805 | 0.805 | 0.8 | 0.805 | 0.805 | +0.005 (+0.63%) | 368,400 |