Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2020 | MYR | 0.855 | 0.86 | 0.84 | 0.85 | 0.85 | +0.005 (+0.59%) | 1,247,600 |
15 Oct 2020 | MYR | 0.845 | 0.88 | 0.83 | 0.845 | 0.845 | 0.0 (0.0%) | 3,372,100 |
14 Oct 2020 | MYR | 0.84 | 0.85 | 0.83 | 0.845 | 0.845 | -0.01 (-1.17%) | 1,354,500 |
13 Oct 2020 | MYR | 0.865 | 0.865 | 0.835 | 0.855 | 0.855 | -0.01 (-1.16%) | 1,459,600 |
12 Oct 2020 | MYR | 0.875 | 0.9 | 0.865 | 0.865 | 0.865 | +0.005 (+0.58%) | 4,281,800 |
9 Oct 2020 | MYR | 0.835 | 0.87 | 0.835 | 0.86 | 0.86 | +0.03 (+3.61%) | 3,373,700 |
8 Oct 2020 | MYR | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | +0.005 (+0.61%) | 941,500 |
7 Oct 2020 | MYR | 0.81 | 0.83 | 0.8 | 0.825 | 0.825 | 0.0 (0.0%) | 1,424,900 |
6 Oct 2020 | MYR | 0.86 | 0.87 | 0.825 | 0.825 | 0.825 | -0.015 (-1.79%) | 2,082,500 |
5 Oct 2020 | MYR | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 1,804,100 |
2 Oct 2020 | MYR | 0.82 | 0.92 | 0.81 | 0.87 | 0.87 | +0.06 (+7.41%) | 6,889,600 |
1 Oct 2020 | MYR | 0.805 | 0.835 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 1,677,900 |
30 Sep 2020 | MYR | 0.83 | 0.835 | 0.805 | 0.81 | 0.81 | -0.005 (-0.61%) | 1,449,500 |
29 Sep 2020 | MYR | 0.815 | 0.825 | 0.8 | 0.815 | 0.815 | +0.02 (+2.52%) | 1,540,400 |
28 Sep 2020 | MYR | 0.805 | 0.81 | 0.79 | 0.795 | 0.795 | -0.01 (-1.24%) | 2,214,300 |
25 Sep 2020 | MYR | 0.805 | 0.825 | 0.795 | 0.805 | 0.805 | +0.02 (+2.55%) | 1,813,500 |
24 Sep 2020 | MYR | 0.785 | 0.79 | 0.765 | 0.785 | 0.785 | -0.025 (-3.09%) | 2,426,200 |
23 Sep 2020 | MYR | 0.845 | 0.845 | 0.8 | 0.81 | 0.81 | -0.035 (-4.14%) | 2,116,200 |
22 Sep 2020 | MYR | 0.85 | 0.855 | 0.835 | 0.845 | 0.845 | -0.03 (-3.43%) | 2,579,200 |
21 Sep 2020 | MYR | 0.9 | 0.9 | 0.86 | 0.875 | 0.875 | -0.03 (-3.31%) | 1,864,400 |
18 Sep 2020 | MYR | 0.885 | 0.91 | 0.88 | 0.905 | 0.905 | +0.02 (+2.26%) | 2,076,100 |
17 Sep 2020 | MYR | 0.935 | 0.935 | 0.88 | 0.885 | 0.885 | -0.035 (-3.80%) | 2,671,000 |
15 Sep 2020 | MYR | 0.9 | 0.96 | 0.88 | 0.92 | 0.92 | +0.055 (+6.36%) | 7,372,400 |
14 Sep 2020 | MYR | 0.86 | 0.91 | 0.84 | 0.865 | 0.865 | +0.005 (+0.58%) | 3,081,800 |
11 Sep 2020 | MYR | 0.86 | 0.865 | 0.84 | 0.86 | 0.86 | -0.005 (-0.58%) | 3,425,600 |
10 Sep 2020 | MYR | 0.91 | 0.92 | 0.855 | 0.865 | 0.865 | -0.01 (-1.14%) | 3,793,400 |
9 Sep 2020 | MYR | 0.915 | 0.92 | 0.865 | 0.875 | 0.875 | -0.04 (-4.37%) | 4,004,200 |
8 Sep 2020 | MYR | 0.95 | 0.955 | 0.895 | 0.915 | 0.915 | -0.04 (-4.19%) | 4,291,300 |
7 Sep 2020 | MYR | 1 | 1 | 0.95 | 0.955 | 0.955 | -0.035 (-3.54%) | 3,993,600 |
4 Sep 2020 | MYR | 0.965 | 1 | 0.965 | 0.99 | 0.99 | +0.005 (+0.51%) | 2,751,500 |