Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 0.545 | 0.565 | 0.545 | 0.565 | 0.565 | +0.025 (+4.63%) | 5,989,800 |
16 Oct 2020 | MYR | 0.54 | 0.55 | 0.535 | 0.54 | 0.54 | 0.0 (0.0%) | 4,135,600 |
15 Oct 2020 | MYR | 0.55 | 0.555 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 4,892,200 |
14 Oct 2020 | MYR | 0.54 | 0.57 | 0.535 | 0.55 | 0.55 | +0.01 (+1.85%) | 16,071,800 |
13 Oct 2020 | MYR | 0.53 | 0.54 | 0.525 | 0.54 | 0.54 | +0.015 (+2.86%) | 3,367,800 |
12 Oct 2020 | MYR | 0.535 | 0.555 | 0.525 | 0.525 | 0.525 | 0.0 (0.0%) | 19,608,000 |
9 Oct 2020 | MYR | 0.51 | 0.545 | 0.4975 | 0.525 | 0.525 | +0.02 (+3.96%) | 8,936,400 |
8 Oct 2020 | MYR | 0.53 | 0.535 | 0.505 | 0.505 | 0.505 | -0.02 (-3.81%) | 6,355,800 |
7 Oct 2020 | MYR | 0.5 | 0.545 | 0.5 | 0.525 | 0.525 | +0.03 (+6.06%) | 24,481,600 |
6 Oct 2020 | MYR | 0.495 | 0.54 | 0.4775 | 0.495 | 0.495 | +0.007 (+1.54%) | 18,825,400 |
5 Oct 2020 | MYR | 0.4725 | 0.495 | 0.4725 | 0.4875 | 0.4875 | +0.025 (+5.41%) | 11,089,800 |
2 Oct 2020 | MYR | 0.4525 | 0.4775 | 0.445 | 0.4625 | 0.4625 | +0.015 (+3.35%) | 10,215,600 |
1 Oct 2020 | MYR | 0.4325 | 0.45 | 0.4325 | 0.4475 | 0.4475 | +0.018 (+4.07%) | 2,763,200 |
30 Sep 2020 | MYR | 0.43 | 0.4625 | 0.425 | 0.43 | 0.43 | +0.005 (+1.18%) | 5,816,800 |
29 Sep 2020 | MYR | 0.435 | 0.435 | 0.425 | 0.425 | 0.425 | -0.007 (-1.73%) | 460,600 |
28 Sep 2020 | MYR | 0.425 | 0.435 | 0.425 | 0.4325 | 0.4325 | +0.007 (+1.76%) | 1,497,000 |
25 Sep 2020 | MYR | 0.425 | 0.435 | 0.4175 | 0.425 | 0.425 | +0.005 (+1.19%) | 1,364,600 |
24 Sep 2020 | MYR | 0.41 | 0.4275 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,131,400 |
23 Sep 2020 | MYR | 0.415 | 0.4225 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 903,200 |
22 Sep 2020 | MYR | 0.4025 | 0.42 | 0.4025 | 0.415 | 0.415 | +0.003 (+0.61%) | 837,400 |
21 Sep 2020 | MYR | 0.415 | 0.425 | 0.4125 | 0.4125 | 0.4125 | -0.007 (-1.79%) | 580,200 |
18 Sep 2020 | MYR | 0.4125 | 0.43 | 0.4125 | 0.42 | 0.42 | +0.007 (+1.82%) | 308,800 |
17 Sep 2020 | MYR | 0.44 | 0.44 | 0.4125 | 0.4125 | 0.4125 | -0.022 (-5.17%) | 1,056,400 |
15 Sep 2020 | MYR | 0.445 | 0.445 | 0.4325 | 0.435 | 0.435 | -0.007 (-1.69%) | 1,379,600 |
14 Sep 2020 | MYR | 0.435 | 0.4425 | 0.425 | 0.4425 | 0.4425 | +0.028 (+6.63%) | 3,045,000 |
11 Sep 2020 | MYR | 0.39 | 0.4175 | 0.39 | 0.415 | 0.415 | +0.018 (+4.40%) | 1,846,200 |
10 Sep 2020 | MYR | 0.4125 | 0.42 | 0.395 | 0.3975 | 0.3975 | -0.015 (-3.64%) | 3,276,200 |
9 Sep 2020 | MYR | 0.415 | 0.42 | 0.41 | 0.4125 | 0.4125 | -0.013 (-2.94%) | 2,886,400 |
8 Sep 2020 | MYR | 0.43 | 0.4325 | 0.415 | 0.425 | 0.425 | -0.007 (-1.73%) | 2,568,200 |
7 Sep 2020 | MYR | 0.4525 | 0.4575 | 0.4275 | 0.4325 | 0.4325 | -0.022 (-4.95%) | 4,011,600 |