Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2020 | MYR | 0.565 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 91,000 |
9 Sep 2020 | MYR | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 245,000 |
8 Sep 2020 | MYR | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 404,600 |
7 Sep 2020 | MYR | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 202,200 |
4 Sep 2020 | MYR | 0.595 | 0.6 | 0.575 | 0.6 | 0.6 | -0.005 (-0.83%) | 372,800 |
3 Sep 2020 | MYR | 0.605 | 0.605 | 0.6 | 0.605 | 0.605 | 0.0 (0.0%) | 284,800 |
2 Sep 2020 | MYR | 0.605 | 0.615 | 0.605 | 0.605 | 0.605 | 0.0 (0.0%) | 223,100 |
1 Sep 2020 | MYR | 0.61 | 0.615 | 0.605 | 0.605 | 0.605 | -0.015 (-2.42%) | 129,600 |
28 Aug 2020 | MYR | 0.61 | 0.62 | 0.605 | 0.62 | 0.62 | 0.0 (0.0%) | 148,700 |
27 Aug 2020 | MYR | 0.605 | 0.62 | 0.595 | 0.62 | 0.62 | +0.005 (+0.81%) | 391,800 |
26 Aug 2020 | MYR | 0.625 | 0.625 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 208,400 |
25 Aug 2020 | MYR | 0.62 | 0.625 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 222,200 |
24 Aug 2020 | MYR | 0.625 | 0.625 | 0.61 | 0.615 | 0.615 | -0.01 (-1.60%) | 240,700 |
21 Aug 2020 | MYR | 0.625 | 0.625 | 0.605 | 0.625 | 0.625 | 0.0 (0.0%) | 121,200 |
19 Aug 2020 | MYR | 0.625 | 0.625 | 0.6 | 0.625 | 0.625 | 0.0 (0.0%) | 251,300 |
18 Aug 2020 | MYR | 0.62 | 0.63 | 0.605 | 0.625 | 0.625 | +0.01 (+1.63%) | 249,300 |
17 Aug 2020 | MYR | 0.605 | 0.64 | 0.605 | 0.615 | 0.615 | 0.0 (0.0%) | 177,200 |
14 Aug 2020 | MYR | 0.625 | 0.625 | 0.605 | 0.615 | 0.615 | -0.015 (-2.38%) | 323,700 |
13 Aug 2020 | MYR | 0.645 | 0.65 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 337,300 |
12 Aug 2020 | MYR | 0.645 | 0.655 | 0.59 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,430,000 |
11 Aug 2020 | MYR | 0.605 | 0.655 | 0.6 | 0.65 | 0.65 | +0.05 (+8.33%) | 2,576,700 |
10 Aug 2020 | MYR | 0.615 | 0.615 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 327,700 |
7 Aug 2020 | MYR | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 307,600 |
6 Aug 2020 | MYR | 0.62 | 0.635 | 0.62 | 0.63 | 0.63 | +0.025 (+4.13%) | 854,300 |
5 Aug 2020 | MYR | 0.585 | 0.605 | 0.575 | 0.605 | 0.605 | +0.025 (+4.31%) | 439,700 |
4 Aug 2020 | MYR | 0.59 | 0.6 | 0.575 | 0.58 | 0.58 | -0.015 (-2.52%) | 529,900 |
3 Aug 2020 | MYR | 0.61 | 0.61 | 0.59 | 0.595 | 0.595 | -0.025 (-4.03%) | 403,200 |
30 Jul 2020 | MYR | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 427,500 |
29 Jul 2020 | MYR | 0.615 | 0.615 | 0.605 | 0.61 | 0.61 | -0.005 (-0.81%) | 209,700 |
28 Jul 2020 | MYR | 0.61 | 0.62 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 470,800 |