Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 528,800 |
3 Sep 2020 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.01 (-3.28%) | 598,000 |
2 Sep 2020 | MYR | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 492,900 |
1 Sep 2020 | MYR | 0.3 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 372,400 |
28 Aug 2020 | MYR | 0.305 | 0.305 | 0.295 | 0.305 | 0.305 | 0.0 (0.0%) | 3,891,500 |
27 Aug 2020 | MYR | 0.31 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,231,800 |
26 Aug 2020 | MYR | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | -0.005 (-1.59%) | 439,600 |
25 Aug 2020 | MYR | 0.335 | 0.345 | 0.305 | 0.315 | 0.315 | -0.02 (-5.97%) | 9,255,800 |
24 Aug 2020 | MYR | 0.33 | 0.34 | 0.32 | 0.335 | 0.335 | +0.01 (+3.08%) | 2,910,400 |
21 Aug 2020 | MYR | 0.31 | 0.335 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 3,886,600 |
19 Aug 2020 | MYR | 0.315 | 0.315 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 1,156,100 |
18 Aug 2020 | MYR | 0.295 | 0.315 | 0.295 | 0.315 | 0.315 | +0.02 (+6.78%) | 781,200 |
17 Aug 2020 | MYR | 0.305 | 0.31 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 576,600 |
14 Aug 2020 | MYR | 0.305 | 0.31 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 1,059,800 |
13 Aug 2020 | MYR | 0.305 | 0.325 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 1,559,200 |
12 Aug 2020 | MYR | 0.33 | 0.335 | 0.305 | 0.305 | 0.305 | -0.02 (-6.15%) | 1,885,500 |
11 Aug 2020 | MYR | 0.33 | 0.335 | 0.31 | 0.325 | 0.325 | -0.015 (-4.41%) | 4,472,900 |
10 Aug 2020 | MYR | 0.29 | 0.345 | 0.29 | 0.34 | 0.34 | +0.045 (+15.25%) | 6,840,600 |
7 Aug 2020 | MYR | 0.3 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 985,000 |
6 Aug 2020 | MYR | 0.29 | 0.305 | 0.29 | 0.3 | 0.3 | +0.01 (+3.45%) | 1,082,100 |
5 Aug 2020 | MYR | 0.28 | 0.3 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 947,000 |
4 Aug 2020 | MYR | 0.285 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,100,600 |
3 Aug 2020 | MYR | 0.295 | 0.295 | 0.28 | 0.28 | 0.28 | -0.015 (-5.08%) | 1,597,800 |
30 Jul 2020 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 360,600 |
29 Jul 2020 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 406,200 |
28 Jul 2020 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | +0.005 (+1.69%) | 498,800 |
27 Jul 2020 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 737,200 |
24 Jul 2020 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 510,700 |
23 Jul 2020 | MYR | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 348,700 |
22 Jul 2020 | MYR | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | +0.005 (+1.67%) | 752,000 |