Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2020 | MYR | 0.385 | 0.39 | 0.385 | 0.39 | 0.39 | +0.005 (+1.30%) | 117,600 |
6 Oct 2020 | MYR | 0.39 | 0.395 | 0.385 | 0.385 | 0.385 | -0.005 (-1.28%) | 207,300 |
5 Oct 2020 | MYR | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 95,100 |
2 Oct 2020 | MYR | 0.395 | 0.4 | 0.385 | 0.39 | 0.39 | -0.005 (-1.27%) | 602,600 |
1 Oct 2020 | MYR | 0.395 | 0.4 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 169,600 |
30 Sep 2020 | MYR | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | 0.0 (0.0%) | 173,100 |
29 Sep 2020 | MYR | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | -0.01 (-2.47%) | 172,200 |
28 Sep 2020 | MYR | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 630,100 |
25 Sep 2020 | MYR | 0.41 | 0.41 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 851,200 |
24 Sep 2020 | MYR | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 331,000 |
23 Sep 2020 | MYR | 0.425 | 0.425 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 415,000 |
22 Sep 2020 | MYR | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 593,200 |
21 Sep 2020 | MYR | 0.44 | 0.44 | 0.43 | 0.435 | 0.435 | 0.0 (0.0%) | 403,200 |
18 Sep 2020 | MYR | 0.43 | 0.45 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 706,000 |
17 Sep 2020 | MYR | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -0.015 (-3.37%) | 890,800 |
15 Sep 2020 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | +0.005 (+1.14%) | 1,214,400 |
14 Sep 2020 | MYR | 0.435 | 0.445 | 0.425 | 0.44 | 0.44 | +0.01 (+2.33%) | 1,042,800 |
11 Sep 2020 | MYR | 0.42 | 0.445 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 835,400 |
10 Sep 2020 | MYR | 0.455 | 0.455 | 0.43 | 0.43 | 0.43 | -0.025 (-5.49%) | 1,778,800 |
9 Sep 2020 | MYR | 0.46 | 0.46 | 0.445 | 0.455 | 0.455 | -0.01 (-2.15%) | 1,260,200 |
8 Sep 2020 | MYR | 0.47 | 0.47 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 455,900 |
7 Sep 2020 | MYR | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -0.01 (-2.08%) | 1,438,100 |
4 Sep 2020 | MYR | 0.475 | 0.485 | 0.475 | 0.48 | 0.48 | 0.0 (0.0%) | 736,400 |
3 Sep 2020 | MYR | 0.485 | 0.495 | 0.48 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,130,700 |
2 Sep 2020 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | 0.0 (0.0%) | 1,289,800 |
1 Sep 2020 | MYR | 0.49 | 0.495 | 0.485 | 0.485 | 0.485 | -0.005 (-1.02%) | 899,100 |
28 Aug 2020 | MYR | 0.495 | 0.5 | 0.49 | 0.49 | 0.49 | 0.0 (0.0%) | 1,973,000 |
27 Aug 2020 | MYR | 0.49 | 0.5 | 0.48 | 0.49 | 0.49 | +0.015 (+3.16%) | 1,861,700 |
26 Aug 2020 | MYR | 0.48 | 0.495 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 2,449,000 |
25 Aug 2020 | MYR | 0.495 | 0.505 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 3,065,900 |