Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2020 | MYR | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 138,800 |
2 Sep 2020 | MYR | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | +0.025 (+2.99%) | 375,800 |
1 Sep 2020 | MYR | 0.835 | 0.84 | 0.83 | 0.835 | 0.835 | -0.005 (-0.60%) | 233,300 |
28 Aug 2020 | MYR | 0.845 | 0.85 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 147,200 |
27 Aug 2020 | MYR | 0.835 | 0.855 | 0.835 | 0.85 | 0.85 | +0.01 (+1.19%) | 112,100 |
26 Aug 2020 | MYR | 0.84 | 0.855 | 0.84 | 0.84 | 0.84 | -0.005 (-0.59%) | 127,700 |
25 Aug 2020 | MYR | 0.86 | 0.86 | 0.84 | 0.845 | 0.845 | -0.015 (-1.74%) | 428,000 |
24 Aug 2020 | MYR | 0.85 | 0.865 | 0.845 | 0.86 | 0.86 | +0.01 (+1.18%) | 290,800 |
21 Aug 2020 | MYR | 0.835 | 0.85 | 0.83 | 0.85 | 0.85 | +0.01 (+1.19%) | 484,500 |
19 Aug 2020 | MYR | 0.845 | 0.845 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 371,600 |
18 Aug 2020 | MYR | 0.82 | 0.84 | 0.815 | 0.84 | 0.84 | +0.02 (+2.44%) | 119,700 |
17 Aug 2020 | MYR | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 454,000 |
14 Aug 2020 | MYR | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | +0.005 (+0.61%) | 562,100 |
13 Aug 2020 | MYR | 0.815 | 0.82 | 0.81 | 0.815 | 0.815 | 0.0 (0.0%) | 254,200 |
12 Aug 2020 | MYR | 0.82 | 0.825 | 0.81 | 0.815 | 0.815 | +0.005 (+0.62%) | 622,600 |
11 Aug 2020 | MYR | 0.855 | 0.86 | 0.81 | 0.81 | 0.81 | -0.035 (-4.14%) | 683,400 |
10 Aug 2020 | MYR | 0.82 | 0.85 | 0.815 | 0.845 | 0.845 | +0.025 (+3.05%) | 652,400 |
7 Aug 2020 | MYR | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 621,700 |
6 Aug 2020 | MYR | 0.815 | 0.825 | 0.805 | 0.81 | 0.81 | -0.005 (-0.61%) | 773,200 |
5 Aug 2020 | MYR | 0.81 | 0.82 | 0.8 | 0.815 | 0.815 | 0.0 (0.0%) | 565,400 |
4 Aug 2020 | MYR | 0.82 | 0.82 | 0.81 | 0.815 | 0.815 | -0.01 (-1.21%) | 285,100 |
3 Aug 2020 | MYR | 0.845 | 0.845 | 0.82 | 0.825 | 0.825 | -0.02 (-2.37%) | 518,600 |
30 Jul 2020 | MYR | 0.86 | 0.87 | 0.83 | 0.845 | 0.845 | -0.01 (-1.17%) | 332,800 |
29 Jul 2020 | MYR | 0.875 | 0.88 | 0.85 | 0.855 | 0.855 | +0.005 (+0.59%) | 490,200 |
28 Jul 2020 | MYR | 0.83 | 0.855 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 763,200 |
27 Jul 2020 | MYR | 0.835 | 0.84 | 0.825 | 0.83 | 0.83 | -0.005 (-0.60%) | 286,800 |
24 Jul 2020 | MYR | 0.83 | 0.85 | 0.83 | 0.835 | 0.835 | +0.015 (+1.83%) | 663,100 |
23 Jul 2020 | MYR | 0.81 | 0.825 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 105,200 |
22 Jul 2020 | MYR | 0.81 | 0.815 | 0.805 | 0.81 | 0.81 | 0.0 (0.0%) | 257,400 |
21 Jul 2020 | MYR | 0.815 | 0.82 | 0.81 | 0.81 | 0.81 | -0.005 (-0.61%) | 261,500 |