Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2020 | MYR | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 136,800 |
18 Aug 2020 | MYR | 0.61 | 0.625 | 0.605 | 0.61 | 0.61 | +0.01 (+1.67%) | 396,200 |
17 Aug 2020 | MYR | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 13,200 |
14 Aug 2020 | MYR | 0.6 | 0.605 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 82,400 |
13 Aug 2020 | MYR | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | +0.005 (+0.83%) | 30,800 |
12 Aug 2020 | MYR | 0.605 | 0.605 | 0.595 | 0.605 | 0.605 | 0.0 (0.0%) | 415,400 |
11 Aug 2020 | MYR | 0.61 | 0.62 | 0.6 | 0.605 | 0.605 | -0.015 (-2.42%) | 360,400 |
10 Aug 2020 | MYR | 0.61 | 0.625 | 0.605 | 0.62 | 0.62 | +0.015 (+2.48%) | 269,600 |
7 Aug 2020 | MYR | 0.605 | 0.61 | 0.59 | 0.605 | 0.605 | +0.005 (+0.83%) | 599,200 |
6 Aug 2020 | MYR | 0.605 | 0.615 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 346,600 |
5 Aug 2020 | MYR | 0.61 | 0.61 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 306,200 |
4 Aug 2020 | MYR | 0.615 | 0.615 | 0.6 | 0.61 | 0.61 | 0.0 (0.0%) | 269,800 |
3 Aug 2020 | MYR | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 151,600 |
30 Jul 2020 | MYR | 0.625 | 0.625 | 0.615 | 0.615 | 0.615 | -0.01 (-1.60%) | 145,800 |
29 Jul 2020 | MYR | 0.625 | 0.625 | 0.625 | 0.625 | 0.625 | 0.0 (0.0%) | 62,000 |
28 Jul 2020 | MYR | 0.63 | 0.63 | 0.61 | 0.625 | 0.625 | -0.01 (-1.57%) | 1,308,200 |
27 Jul 2020 | MYR | 0.635 | 0.635 | 0.635 | 0.635 | 0.635 | 0.0 (0.0%) | 4,000 |
24 Jul 2020 | MYR | 0.625 | 0.635 | 0.6 | 0.635 | 0.635 | +0.02 (+3.25%) | 186,400 |
23 Jul 2020 | MYR | 0.635 | 0.635 | 0.615 | 0.615 | 0.615 | -0.01 (-1.60%) | 177,200 |
22 Jul 2020 | MYR | 0.63 | 0.635 | 0.625 | 0.625 | 0.625 | +0.005 (+0.81%) | 172,800 |
21 Jul 2020 | MYR | 0.625 | 0.625 | 0.62 | 0.62 | 0.62 | -0.005 (-0.80%) | 29,600 |
20 Jul 2020 | MYR | 0.62 | 0.625 | 0.62 | 0.625 | 0.625 | +0.01 (+1.63%) | 89,400 |
17 Jul 2020 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 4,600 |
16 Jul 2020 | MYR | 0.615 | 0.615 | 0.615 | 0.615 | 0.615 | 0.0 (0.0%) | 41,200 |
15 Jul 2020 | MYR | 0.61 | 0.615 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 189,600 |
14 Jul 2020 | MYR | 0.615 | 0.615 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 280,400 |
13 Jul 2020 | MYR | 0.63 | 0.63 | 0.615 | 0.615 | 0.615 | +0.005 (+0.82%) | 160,600 |
10 Jul 2020 | MYR | 0.615 | 0.615 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 102,600 |
9 Jul 2020 | MYR | 0.615 | 0.615 | 0.61 | 0.61 | 0.61 | -0.005 (-0.81%) | 11,000 |
8 Jul 2020 | MYR | 0.62 | 0.62 | 0.61 | 0.615 | 0.615 | +0.005 (+0.82%) | 42,600 |