Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | MYR | 1.23 | 1.34 | 1.16 | 1.21 | 1.21 | -0.01 (-0.82%) | 657,600 |
19 Oct 2020 | MYR | 1.12 | 1.24 | 1.12 | 1.22 | 1.22 | +0.1 (+8.93%) | 760,900 |
16 Oct 2020 | MYR | 1.12 | 1.16 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 279,600 |
15 Oct 2020 | MYR | 1.24 | 1.25 | 1.06 | 1.12 | 1.12 | -0.08 (-6.67%) | 1,250,100 |
14 Oct 2020 | MYR | 0.93 | 1.2 | 0.93 | 1.2 | 1.2 | +0.295 (+32.60%) | 1,935,200 |
13 Oct 2020 | MYR | 0.81 | 0.905 | 0.81 | 0.905 | 0.905 | +0.095 (+11.73%) | 337,400 |
12 Oct 2020 | MYR | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 52,600 |
9 Oct 2020 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 17,100 |
8 Oct 2020 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | -0.005 (-0.62%) | 19,000 |
7 Oct 2020 | MYR | 0.8 | 0.805 | 0.8 | 0.805 | 0.805 | +0.01 (+1.26%) | 22,000 |
6 Oct 2020 | MYR | 0.805 | 0.81 | 0.795 | 0.795 | 0.795 | -0.005 (-0.63%) | 54,800 |
5 Oct 2020 | MYR | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 49,000 |
2 Oct 2020 | MYR | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 108,100 |
1 Oct 2020 | MYR | 0.81 | 0.82 | 0.805 | 0.81 | 0.81 | -0.01 (-1.22%) | 89,000 |
30 Sep 2020 | MYR | 0.85 | 0.85 | 0.8 | 0.82 | 0.82 | -0.03 (-3.53%) | 169,500 |
29 Sep 2020 | MYR | 0.81 | 0.85 | 0.79 | 0.85 | 0.85 | +0.05 (+6.25%) | 127,200 |
28 Sep 2020 | MYR | 0.81 | 0.81 | 0.775 | 0.8 | 0.8 | 0.0 (0.0%) | 73,800 |
25 Sep 2020 | MYR | 0.79 | 0.805 | 0.79 | 0.8 | 0.8 | +0.02 (+2.56%) | 150,100 |
24 Sep 2020 | MYR | 0.795 | 0.795 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 154,100 |
23 Sep 2020 | MYR | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 108,500 |
22 Sep 2020 | MYR | 0.795 | 0.8 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 82,400 |
21 Sep 2020 | MYR | 0.85 | 0.855 | 0.79 | 0.79 | 0.79 | -0.06 (-7.06%) | 105,700 |
18 Sep 2020 | MYR | 0.78 | 0.86 | 0.78 | 0.85 | 0.85 | +0.015 (+1.80%) | 81,800 |
17 Sep 2020 | MYR | 0.87 | 0.88 | 0.8 | 0.835 | 0.835 | +0.005 (+0.60%) | 222,400 |
15 Sep 2020 | MYR | 0.86 | 0.86 | 0.79 | 0.83 | 0.83 | -0.03 (-3.49%) | 173,600 |
14 Sep 2020 | MYR | 0.75 | 0.89 | 0.75 | 0.86 | 0.86 | +0.085 (+10.97%) | 73,800 |
11 Sep 2020 | MYR | 0.73 | 0.795 | 0.73 | 0.775 | 0.775 | +0.025 (+3.33%) | 87,600 |
10 Sep 2020 | MYR | 0.815 | 0.815 | 0.74 | 0.75 | 0.75 | -0.06 (-7.41%) | 370,200 |
9 Sep 2020 | MYR | 0.785 | 0.81 | 0.75 | 0.81 | 0.81 | 0.0 (0.0%) | 340,800 |
8 Sep 2020 | MYR | 0.91 | 0.93 | 0.8 | 0.81 | 0.81 | -0.11 (-11.96%) | 676,200 |