Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2020 | MYR | 0.465 | 0.465 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 127,600 |
14 Oct 2020 | MYR | 0.46 | 0.46 | 0.455 | 0.46 | 0.46 | -0.005 (-1.08%) | 174,000 |
13 Oct 2020 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 0 |
12 Oct 2020 | MYR | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 181,000 |
9 Oct 2020 | MYR | 0.465 | 0.465 | 0.465 | 0.465 | 0.465 | +0.005 (+1.09%) | 30,100 |
8 Oct 2020 | MYR | 0.465 | 0.465 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 164,600 |
7 Oct 2020 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.005 (+1.10%) | 268,200 |
6 Oct 2020 | MYR | 0.46 | 0.465 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 236,700 |
5 Oct 2020 | MYR | 0.46 | 0.47 | 0.455 | 0.455 | 0.455 | -0.005 (-1.09%) | 382,600 |
2 Oct 2020 | MYR | 0.46 | 0.465 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 480,900 |
1 Oct 2020 | MYR | 0.465 | 0.47 | 0.465 | 0.465 | 0.465 | 0.0 (0.0%) | 86,200 |
30 Sep 2020 | MYR | 0.465 | 0.465 | 0.46 | 0.465 | 0.465 | 0.0 (0.0%) | 260,300 |
29 Sep 2020 | MYR | 0.47 | 0.47 | 0.465 | 0.465 | 0.465 | -0.005 (-1.06%) | 297,500 |
28 Sep 2020 | MYR | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 0.0 (0.0%) | 286,200 |
25 Sep 2020 | MYR | 0.475 | 0.475 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 46,000 |
24 Sep 2020 | MYR | 0.48 | 0.48 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 218,800 |
23 Sep 2020 | MYR | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.0 (0.0%) | 622,000 |
22 Sep 2020 | MYR | 0.485 | 0.485 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 548,200 |
21 Sep 2020 | MYR | 0.49 | 0.49 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 263,300 |
18 Sep 2020 | MYR | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | +0.005 (+1.02%) | 794,700 |
17 Sep 2020 | MYR | 0.505 | 0.505 | 0.485 | 0.49 | 0.49 | -0.015 (-2.97%) | 878,300 |
15 Sep 2020 | MYR | 0.495 | 0.515 | 0.485 | 0.505 | 0.505 | +0.02 (+4.12%) | 2,918,900 |
14 Sep 2020 | MYR | 0.46 | 0.49 | 0.46 | 0.485 | 0.485 | +0.025 (+5.43%) | 1,160,300 |
11 Sep 2020 | MYR | 0.465 | 0.47 | 0.46 | 0.46 | 0.46 | -0.01 (-2.13%) | 264,200 |
10 Sep 2020 | MYR | 0.48 | 0.48 | 0.465 | 0.47 | 0.47 | -0.01 (-2.08%) | 716,800 |
9 Sep 2020 | MYR | 0.485 | 0.485 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 579,900 |
8 Sep 2020 | MYR | 0.485 | 0.49 | 0.48 | 0.485 | 0.485 | -0.005 (-1.02%) | 1,425,200 |
7 Sep 2020 | MYR | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 698,700 |
4 Sep 2020 | MYR | 0.495 | 0.495 | 0.49 | 0.49 | 0.49 | -0.005 (-1.01%) | 465,400 |
3 Sep 2020 | MYR | 0.505 | 0.505 | 0.495 | 0.495 | 0.495 | -0.005 (-1%) | 1,306,700 |