Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2020 | MYR | 0.955 | 0.97 | 0.91 | 0.925 | 0.925 | -0.025 (-2.63%) | 17,113,400 |
14 Oct 2020 | MYR | 0.9 | 0.98 | 0.9 | 0.95 | 0.95 | +0.055 (+6.15%) | 53,437,200 |
13 Oct 2020 | MYR | 0.865 | 0.9 | 0.865 | 0.895 | 0.895 | +0.03 (+3.47%) | 8,914,000 |
12 Oct 2020 | MYR | 0.85 | 0.91 | 0.845 | 0.865 | 0.865 | +0.035 (+4.22%) | 47,686,800 |
9 Oct 2020 | MYR | 0.815 | 0.835 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 2,286,800 |
8 Oct 2020 | MYR | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 1,173,300 |
7 Oct 2020 | MYR | 0.79 | 0.835 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 3,034,000 |
6 Oct 2020 | MYR | 0.845 | 0.85 | 0.795 | 0.8 | 0.8 | -0.035 (-4.19%) | 4,549,900 |
5 Oct 2020 | MYR | 0.81 | 0.85 | 0.805 | 0.835 | 0.835 | +0.045 (+5.70%) | 9,827,400 |
2 Oct 2020 | MYR | 0.765 | 0.815 | 0.76 | 0.79 | 0.79 | +0.03 (+3.95%) | 7,719,600 |
1 Oct 2020 | MYR | 0.755 | 0.765 | 0.725 | 0.76 | 0.76 | +0.005 (+0.66%) | 2,668,100 |
30 Sep 2020 | MYR | 0.775 | 0.775 | 0.75 | 0.755 | 0.755 | -0.02 (-2.58%) | 1,894,500 |
29 Sep 2020 | MYR | 0.77 | 0.78 | 0.76 | 0.775 | 0.775 | 0.0 (0.0%) | 1,730,600 |
28 Sep 2020 | MYR | 0.78 | 0.79 | 0.765 | 0.775 | 0.775 | +0.01 (+1.31%) | 1,783,900 |
25 Sep 2020 | MYR | 0.78 | 0.8 | 0.76 | 0.765 | 0.765 | 0.0 (0.0%) | 3,899,200 |
24 Sep 2020 | MYR | 0.73 | 0.77 | 0.725 | 0.765 | 0.765 | +0.035 (+4.79%) | 3,136,900 |
23 Sep 2020 | MYR | 0.76 | 0.78 | 0.715 | 0.73 | 0.73 | -0.025 (-3.31%) | 2,572,400 |
22 Sep 2020 | MYR | 0.73 | 0.765 | 0.73 | 0.755 | 0.755 | +0.005 (+0.67%) | 2,307,300 |
21 Sep 2020 | MYR | 0.78 | 0.79 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 1,766,000 |
18 Sep 2020 | MYR | 0.785 | 0.8 | 0.765 | 0.78 | 0.78 | -0.005 (-0.64%) | 2,675,000 |
17 Sep 2020 | MYR | 0.84 | 0.845 | 0.78 | 0.785 | 0.785 | -0.045 (-5.42%) | 3,847,700 |
15 Sep 2020 | MYR | 0.87 | 0.87 | 0.81 | 0.83 | 0.83 | -0.035 (-4.05%) | 5,425,400 |
14 Sep 2020 | MYR | 0.81 | 0.87 | 0.805 | 0.865 | 0.865 | +0.075 (+9.49%) | 13,160,300 |
11 Sep 2020 | MYR | 0.71 | 0.79 | 0.685 | 0.79 | 0.79 | +0.09 (+12.86%) | 7,864,200 |
10 Sep 2020 | MYR | 0.775 | 0.79 | 0.7 | 0.7 | 0.7 | -0.065 (-8.50%) | 5,752,900 |
9 Sep 2020 | MYR | 0.785 | 0.785 | 0.76 | 0.765 | 0.765 | -0.03 (-3.77%) | 4,032,500 |
8 Sep 2020 | MYR | 0.82 | 0.83 | 0.775 | 0.795 | 0.795 | -0.03 (-3.64%) | 5,394,200 |
7 Sep 2020 | MYR | 0.835 | 0.845 | 0.805 | 0.825 | 0.825 | -0.02 (-2.37%) | 4,067,400 |
4 Sep 2020 | MYR | 0.83 | 0.855 | 0.83 | 0.845 | 0.845 | -0.01 (-1.17%) | 3,355,900 |
3 Sep 2020 | MYR | 0.9 | 0.9 | 0.845 | 0.855 | 0.855 | -0.04 (-4.47%) | 5,744,000 |