Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2020 | MYR | 0.87 | 0.92 | 0.86 | 0.895 | 0.895 | +0.025 (+2.87%) | 14,099,000 |
1 Sep 2020 | MYR | 0.885 | 0.89 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 5,458,000 |
28 Aug 2020 | MYR | 0.89 | 0.89 | 0.865 | 0.87 | 0.87 | -0.01 (-1.14%) | 3,820,600 |
27 Aug 2020 | MYR | 0.905 | 0.91 | 0.875 | 0.88 | 0.88 | -0.02 (-2.22%) | 4,560,500 |
26 Aug 2020 | MYR | 0.87 | 0.91 | 0.87 | 0.9 | 0.9 | +0.035 (+4.05%) | 8,152,200 |
25 Aug 2020 | MYR | 0.9 | 0.91 | 0.865 | 0.865 | 0.865 | -0.065 (-6.99%) | 14,058,000 |
24 Aug 2020 | MYR | 0.985 | 0.995 | 0.91 | 0.93 | 0.93 | -0.05 (-5.10%) | 14,098,500 |
21 Aug 2020 | MYR | 1 | 1.01 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 12,951,200 |
19 Aug 2020 | MYR | 1 | 1.1 | 0.96 | 0.99 | 0.99 | -0.08 (-7.48%) | 51,303,600 |
18 Aug 2020 | MYR | 0.825 | 1.09 | 0.815 | 1.07 | 1.07 | +0.245 (+29.70%) | 108,329,300 |
17 Aug 2020 | MYR | 0.82 | 0.87 | 0.795 | 0.825 | 0.825 | +0.005 (+0.61%) | 16,279,800 |
14 Aug 2020 | MYR | 0.85 | 0.87 | 0.785 | 0.82 | 0.82 | -0.03 (-3.53%) | 12,263,400 |
13 Aug 2020 | MYR | 0.88 | 0.915 | 0.83 | 0.85 | 0.85 | +0.005 (+0.59%) | 13,027,300 |
12 Aug 2020 | MYR | 0.925 | 0.96 | 0.79 | 0.845 | 0.845 | -0.145 (-14.65%) | 34,852,900 |
11 Aug 2020 | MYR | 1.17 | 1.17 | 0.99 | 0.99 | 0.99 | -0.09 (-8.33%) | 21,084,600 |
10 Aug 2020 | MYR | 1.12 | 1.19 | 1.01 | 1.08 | 1.08 | +0.01 (+0.93%) | 35,951,900 |
7 Aug 2020 | MYR | 1.43 | 1.47 | 1.05 | 1.07 | 1.07 | -0.2 (-15.75%) | 114,632,500 |
6 Aug 2020 | MYR | 0.985 | 1.27 | 0.945 | 1.27 | 1.27 | +0.3 (+30.93%) | 126,888,200 |
5 Aug 2020 | MYR | 1 | 1.03 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 47,987,300 |
4 Aug 2020 | MYR | 0.98 | 1.05 | 0.925 | 0.96 | 0.96 | +0.015 (+1.59%) | 117,406,200 |
3 Aug 2020 | MYR | 0.815 | 0.99 | 0.815 | 0.945 | 0.945 | +0.14 (+17.39%) | 134,884,100 |
30 Jul 2020 | MYR | 0.825 | 0.85 | 0.78 | 0.805 | 0.805 | -0.02 (-2.42%) | 30,028,000 |
29 Jul 2020 | MYR | 0.87 | 0.93 | 0.81 | 0.825 | 0.825 | -0.03 (-3.51%) | 87,284,500 |
28 Jul 2020 | MYR | 0.8 | 0.865 | 0.8 | 0.855 | 0.855 | +0.06 (+7.55%) | 47,827,200 |
27 Jul 2020 | MYR | 0.795 | 0.805 | 0.785 | 0.795 | 0.795 | +0.015 (+1.92%) | 9,812,600 |
24 Jul 2020 | MYR | 0.81 | 0.815 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 7,640,300 |
23 Jul 2020 | MYR | 0.82 | 0.825 | 0.785 | 0.81 | 0.81 | +0.025 (+3.18%) | 17,774,100 |
22 Jul 2020 | MYR | 0.74 | 0.79 | 0.735 | 0.785 | 0.785 | +0.045 (+6.08%) | 11,468,100 |
21 Jul 2020 | MYR | 0.755 | 0.77 | 0.74 | 0.74 | 0.74 | -0.015 (-1.99%) | 3,354,000 |
20 Jul 2020 | MYR | 0.765 | 0.79 | 0.75 | 0.755 | 0.755 | +0.01 (+1.34%) | 12,043,500 |