Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2020 | MYR | 0.925 | 0.985 | 0.91 | 0.92 | 0.92 | -0.06 (-6.12%) | 340,900 |
4 Sep 2020 | MYR | 0.945 | 1.05 | 0.945 | 0.98 | 0.98 | -0.02 (-2%) | 614,500 |
3 Sep 2020 | MYR | 1.2 | 1.26 | 0.95 | 1 | 1 | -0.05 (-4.76%) | 2,425,700 |
2 Sep 2020 | MYR | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 190,200 |
1 Sep 2020 | MYR | 1 | 1.05 | 0.975 | 1.05 | 1.05 | +0.3 (+40%) | 3,069,900 |
28 Aug 2020 | MYR | 0.66 | 0.75 | 0.66 | 0.75 | 0.75 | +0.3 (+66.67%) | 1,108,300 |
27 Aug 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
26 Aug 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 39,300 |
25 Aug 2020 | MYR | 0.475 | 0.475 | 0.45 | 0.45 | 0.45 | -0.025 (-5.26%) | 18,500 |
24 Aug 2020 | MYR | 0.46 | 0.475 | 0.46 | 0.475 | 0.475 | +0.02 (+4.40%) | 29,800 |
21 Aug 2020 | MYR | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 7,000 |
19 Aug 2020 | MYR | 0.47 | 0.475 | 0.47 | 0.47 | 0.47 | -0.005 (-1.05%) | 37,000 |
18 Aug 2020 | MYR | 0.45 | 0.475 | 0.45 | 0.475 | 0.475 | +0.025 (+5.56%) | 133,900 |
17 Aug 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 10,900 |
14 Aug 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
13 Aug 2020 | MYR | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 1,000 |
12 Aug 2020 | MYR | 0.445 | 0.45 | 0.435 | 0.45 | 0.45 | +0.01 (+2.27%) | 130,600 |
11 Aug 2020 | MYR | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 52,100 |
10 Aug 2020 | MYR | 0.425 | 0.45 | 0.425 | 0.44 | 0.44 | +0.02 (+4.76%) | 79,000 |
7 Aug 2020 | MYR | 0.45 | 0.47 | 0.42 | 0.42 | 0.42 | -0.03 (-6.67%) | 84,500 |
6 Aug 2020 | MYR | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | +0.03 (+7.14%) | 176,300 |
5 Aug 2020 | MYR | 0.395 | 0.42 | 0.395 | 0.42 | 0.42 | +0.025 (+6.33%) | 94,900 |
4 Aug 2020 | MYR | 0.37 | 0.395 | 0.37 | 0.395 | 0.395 | +0.005 (+1.28%) | 76,500 |
3 Aug 2020 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 4,000 |
30 Jul 2020 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 10,000 |
29 Jul 2020 | MYR | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
28 Jul 2020 | MYR | 0.385 | 0.4 | 0.385 | 0.4 | 0.4 | +0.01 (+2.56%) | 16,000 |
27 Jul 2020 | MYR | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.01 (+2.63%) | 41,000 |
24 Jul 2020 | MYR | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 38,000 |
23 Jul 2020 | MYR | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 26,400 |