Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 1,214,200 |
16 Oct 2020 | MYR | 1.68 | 1.69 | 1.66 | 1.67 | 1.67 | +0.01 (+0.60%) | 966,800 |
15 Oct 2020 | MYR | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -0.03 (-1.78%) | 1,078,600 |
14 Oct 2020 | MYR | 1.72 | 1.73 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 2,658,500 |
13 Oct 2020 | MYR | 1.7 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 621,800 |
12 Oct 2020 | MYR | 1.75 | 1.75 | 1.7 | 1.71 | 1.71 | -0.04 (-2.29%) | 1,664,200 |
9 Oct 2020 | MYR | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 267,200 |
8 Oct 2020 | MYR | 1.77 | 1.8 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 554,700 |
7 Oct 2020 | MYR | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 1,396,900 |
6 Oct 2020 | MYR | 1.78 | 1.78 | 1.74 | 1.74 | 1.74 | -0.04 (-2.25%) | 822,800 |
5 Oct 2020 | MYR | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.0 (0.0%) | 1,113,500 |
2 Oct 2020 | MYR | 1.8 | 1.81 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 784,000 |
1 Oct 2020 | MYR | 1.83 | 1.83 | 1.8 | 1.8 | 1.8 | -0.02 (-1.10%) | 828,000 |
30 Sep 2020 | MYR | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.0 (0.0%) | 2,382,700 |
29 Sep 2020 | MYR | 1.83 | 1.84 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 1,186,600 |
28 Sep 2020 | MYR | 1.84 | 1.85 | 1.82 | 1.83 | 1.83 | -0.01 (-0.54%) | 559,300 |
25 Sep 2020 | MYR | 1.86 | 1.87 | 1.82 | 1.84 | 1.84 | -0.03 (-1.60%) | 780,100 |
24 Sep 2020 | MYR | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | +0.02 (+1.08%) | 1,135,000 |
23 Sep 2020 | MYR | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -0.05 (-2.63%) | 986,500 |
22 Sep 2020 | MYR | 1.89 | 1.9 | 1.89 | 1.9 | 1.9 | +0.01 (+0.53%) | 642,300 |
21 Sep 2020 | MYR | 1.87 | 1.89 | 1.86 | 1.89 | 1.89 | +0.03 (+1.61%) | 467,600 |
18 Sep 2020 | MYR | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | -0.01 (-0.53%) | 2,197,200 |
17 Sep 2020 | MYR | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 333,800 |
15 Sep 2020 | MYR | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | 0.0 (0.0%) | 1,251,000 |
14 Sep 2020 | MYR | 1.83 | 1.87 | 1.82 | 1.87 | 1.87 | +0.04 (+2.19%) | 1,709,400 |
11 Sep 2020 | MYR | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.0 (0.0%) | 1,620,000 |
10 Sep 2020 | MYR | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 1,001,200 |
9 Sep 2020 | MYR | 1.82 | 1.83 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 857,700 |
8 Sep 2020 | MYR | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 1,594,400 |
7 Sep 2020 | MYR | 1.8 | 1.82 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 249,700 |