Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2020 | MYR | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | 0.0 (0.0%) | 1,838,400 |
18 Sep 2020 | MYR | 1.4 | 1.44 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 2,974,400 |
17 Sep 2020 | MYR | 1.44 | 1.45 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 2,542,600 |
15 Sep 2020 | MYR | 1.42 | 1.45 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 3,069,900 |
14 Sep 2020 | MYR | 1.41 | 1.42 | 1.4 | 1.41 | 1.41 | 0.0 (0.0%) | 1,562,500 |
11 Sep 2020 | MYR | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 1,584,100 |
10 Sep 2020 | MYR | 1.4 | 1.42 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 2,659,400 |
9 Sep 2020 | MYR | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 1,556,800 |
8 Sep 2020 | MYR | 1.42 | 1.42 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 1,374,600 |
7 Sep 2020 | MYR | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | +0.03 (+2.16%) | 1,755,400 |
4 Sep 2020 | MYR | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,843,600 |
3 Sep 2020 | MYR | 1.43 | 1.43 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 8,839,200 |
2 Sep 2020 | MYR | 1.43 | 1.45 | 1.41 | 1.43 | 1.43 | 0.0 (0.0%) | 1,842,700 |
1 Sep 2020 | MYR | 1.4 | 1.43 | 1.4 | 1.43 | 1.43 | +0.03 (+2.14%) | 3,126,500 |
28 Aug 2020 | MYR | 1.4 | 1.42 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 2,553,800 |
27 Aug 2020 | MYR | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | +0.02 (+1.46%) | 3,857,500 |
26 Aug 2020 | MYR | 1.34 | 1.39 | 1.33 | 1.37 | 1.37 | +0.03 (+2.24%) | 5,642,000 |
25 Aug 2020 | MYR | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 3,094,200 |
24 Aug 2020 | MYR | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 2,691,900 |
21 Aug 2020 | MYR | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | +0.03 (+2.29%) | 1,140,400 |
19 Aug 2020 | MYR | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 1,997,100 |
18 Aug 2020 | MYR | 1.31 | 1.33 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 2,677,000 |
17 Aug 2020 | MYR | 1.31 | 1.33 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 2,361,800 |
14 Aug 2020 | MYR | 1.32 | 1.33 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 2,781,100 |
13 Aug 2020 | MYR | 1.3 | 1.33 | 1.3 | 1.32 | 1.32 | +0.03 (+2.33%) | 5,059,700 |
12 Aug 2020 | MYR | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 3,276,400 |
11 Aug 2020 | MYR | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 2,494,600 |
10 Aug 2020 | MYR | 1.31 | 1.32 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 5,281,400 |
7 Aug 2020 | MYR | 1.31 | 1.33 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 2,113,200 |
6 Aug 2020 | MYR | 1.31 | 1.31 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 5,810,800 |