Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 0.45 | 0.4575 | 0.445 | 0.455 | 0.455 | -0.007 (-1.62%) | 2,144,000 |
3 Sep 2020 | MYR | 0.4675 | 0.4675 | 0.4575 | 0.4625 | 0.4625 | -0.005 (-1.07%) | 4,307,600 |
2 Sep 2020 | MYR | 0.46 | 0.47 | 0.4525 | 0.4675 | 0.4675 | +0.01 (+2.19%) | 4,867,000 |
1 Sep 2020 | MYR | 0.4625 | 0.475 | 0.455 | 0.4575 | 0.4575 | 0.0 (0.0%) | 3,155,600 |
28 Aug 2020 | MYR | 0.455 | 0.465 | 0.4375 | 0.4575 | 0.4575 | +0.003 (+0.55%) | 7,950,800 |
27 Aug 2020 | MYR | 0.47 | 0.475 | 0.455 | 0.455 | 0.455 | -0.01 (-2.15%) | 2,230,600 |
26 Aug 2020 | MYR | 0.455 | 0.4775 | 0.45 | 0.465 | 0.465 | +0.003 (+0.54%) | 3,595,800 |
25 Aug 2020 | MYR | 0.4925 | 0.4925 | 0.4525 | 0.4625 | 0.4625 | -0.03 (-6.09%) | 6,767,200 |
24 Aug 2020 | MYR | 0.505 | 0.515 | 0.49 | 0.4925 | 0.4925 | -0.013 (-2.48%) | 4,353,200 |
21 Aug 2020 | MYR | 0.52 | 0.53 | 0.505 | 0.505 | 0.505 | -0.015 (-2.88%) | 3,339,000 |
19 Aug 2020 | MYR | 0.535 | 0.555 | 0.5 | 0.52 | 0.52 | -0.035 (-6.31%) | 7,914,000 |
18 Aug 2020 | MYR | 0.48 | 0.575 | 0.48 | 0.555 | 0.555 | +0.077 (+16.23%) | 18,926,200 |
17 Aug 2020 | MYR | 0.4975 | 0.51 | 0.46 | 0.4775 | 0.4775 | -0.01 (-2.05%) | 9,951,600 |
14 Aug 2020 | MYR | 0.475 | 0.4875 | 0.44 | 0.4875 | 0.4875 | +0.015 (+3.17%) | 5,303,800 |
13 Aug 2020 | MYR | 0.48 | 0.5 | 0.4725 | 0.4725 | 0.4725 | -0.005 (-1.05%) | 2,785,800 |
12 Aug 2020 | MYR | 0.525 | 0.525 | 0.39 | 0.4775 | 0.4775 | -0.058 (-10.75%) | 11,440,400 |
11 Aug 2020 | MYR | 0.61 | 0.615 | 0.53 | 0.535 | 0.535 | -0.05 (-8.55%) | 6,605,000 |
10 Aug 2020 | MYR | 0.605 | 0.635 | 0.575 | 0.585 | 0.585 | -0.01 (-1.68%) | 11,614,400 |
7 Aug 2020 | MYR | 0.725 | 0.74 | 0.58 | 0.595 | 0.595 | -0.065 (-9.85%) | 42,763,200 |
6 Aug 2020 | MYR | 0.52 | 0.66 | 0.51 | 0.66 | 0.66 | +0.15 (+29.41%) | 40,669,800 |
5 Aug 2020 | MYR | 0.525 | 0.53 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 4,336,200 |
4 Aug 2020 | MYR | 0.55 | 0.56 | 0.4725 | 0.515 | 0.515 | -0.02 (-3.74%) | 19,083,800 |
3 Aug 2020 | MYR | 0.49 | 0.54 | 0.49 | 0.535 | 0.535 | +0.07 (+15.05%) | 22,764,400 |
30 Jul 2020 | MYR | 0.4175 | 0.4725 | 0.4075 | 0.465 | 0.465 | +0.048 (+11.38%) | 38,699,400 |
29 Jul 2020 | MYR | 0.41 | 0.435 | 0.41 | 0.4175 | 0.4175 | +0.003 (+0.60%) | 11,725,800 |
28 Jul 2020 | MYR | 0.4025 | 0.415 | 0.4025 | 0.415 | 0.415 | +0.01 (+2.47%) | 3,121,400 |
27 Jul 2020 | MYR | 0.4175 | 0.4225 | 0.4 | 0.405 | 0.405 | -0.013 (-2.99%) | 4,232,800 |
24 Jul 2020 | MYR | 0.4025 | 0.4325 | 0.4 | 0.4175 | 0.4175 | +0.015 (+3.73%) | 11,909,600 |
23 Jul 2020 | MYR | 0.44 | 0.44 | 0.4 | 0.4025 | 0.4025 | -0.015 (-3.59%) | 13,730,000 |
22 Jul 2020 | MYR | 0.37 | 0.4175 | 0.37 | 0.4175 | 0.4175 | +0.05 (+13.61%) | 13,379,000 |