Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2020 | MYR | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | 0.0 (0.0%) | 795,300 |
21 Aug 2020 | MYR | 0.485 | 0.485 | 0.475 | 0.475 | 0.475 | -0.005 (-1.04%) | 1,989,500 |
19 Aug 2020 | MYR | 0.48 | 0.49 | 0.475 | 0.48 | 0.48 | -0.005 (-1.03%) | 1,512,500 |
18 Aug 2020 | MYR | 0.48 | 0.485 | 0.475 | 0.485 | 0.485 | 0.0 (0.0%) | 686,200 |
17 Aug 2020 | MYR | 0.485 | 0.485 | 0.48 | 0.485 | 0.485 | +0.005 (+1.04%) | 225,700 |
14 Aug 2020 | MYR | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 1,203,000 |
13 Aug 2020 | MYR | 0.49 | 0.505 | 0.485 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,325,000 |
12 Aug 2020 | MYR | 0.495 | 0.495 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 1,054,000 |
11 Aug 2020 | MYR | 0.505 | 0.515 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 1,151,000 |
10 Aug 2020 | MYR | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 2,005,700 |
7 Aug 2020 | MYR | 0.49 | 0.54 | 0.49 | 0.51 | 0.51 | +0.01 (+2%) | 2,070,000 |
6 Aug 2020 | MYR | 0.51 | 0.51 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 830,200 |
5 Aug 2020 | MYR | 0.495 | 0.5 | 0.485 | 0.5 | 0.5 | +0.005 (+1.01%) | 2,877,100 |
4 Aug 2020 | MYR | 0.49 | 0.5 | 0.48 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,499,600 |
3 Aug 2020 | MYR | 0.495 | 0.5 | 0.485 | 0.49 | 0.49 | -0.005 (-1.01%) | 909,800 |
30 Jul 2020 | MYR | 0.51 | 0.51 | 0.495 | 0.495 | 0.495 | -0.015 (-2.94%) | 916,800 |
29 Jul 2020 | MYR | 0.505 | 0.515 | 0.495 | 0.51 | 0.51 | +0.005 (+0.99%) | 1,848,200 |
28 Jul 2020 | MYR | 0.51 | 0.515 | 0.505 | 0.505 | 0.505 | -0.005 (-0.98%) | 826,400 |
27 Jul 2020 | MYR | 0.515 | 0.52 | 0.505 | 0.51 | 0.51 | -0.005 (-0.97%) | 1,480,600 |
24 Jul 2020 | MYR | 0.525 | 0.525 | 0.515 | 0.515 | 0.515 | -0.01 (-1.90%) | 1,485,000 |
23 Jul 2020 | MYR | 0.53 | 0.53 | 0.51 | 0.525 | 0.525 | -0.01 (-1.87%) | 1,125,200 |
22 Jul 2020 | MYR | 0.545 | 0.545 | 0.53 | 0.535 | 0.535 | -0.005 (-0.93%) | 1,228,100 |
21 Jul 2020 | MYR | 0.535 | 0.545 | 0.535 | 0.54 | 0.54 | +0.005 (+0.93%) | 2,401,100 |
20 Jul 2020 | MYR | 0.54 | 0.54 | 0.525 | 0.535 | 0.535 | 0.0 (0.0%) | 1,234,800 |
17 Jul 2020 | MYR | 0.535 | 0.54 | 0.53 | 0.535 | 0.535 | +0.005 (+0.94%) | 1,268,700 |
16 Jul 2020 | MYR | 0.55 | 0.56 | 0.525 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,828,400 |
15 Jul 2020 | MYR | 0.49 | 0.545 | 0.485 | 0.54 | 0.54 | +0.045 (+9.09%) | 6,209,800 |
14 Jul 2020 | MYR | 0.49 | 0.495 | 0.485 | 0.495 | 0.495 | 0.0 (0.0%) | 1,516,900 |
13 Jul 2020 | MYR | 0.52 | 0.52 | 0.475 | 0.495 | 0.495 | -0.03 (-5.71%) | 4,626,600 |
10 Jul 2020 | MYR | 0.525 | 0.53 | 0.515 | 0.525 | 0.525 | 0.0 (0.0%) | 1,236,300 |