Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 0.8733 | 0.8733 | 0.8333 | 0.86 | 0.86 | -0.02 (-2.27%) | 6,847,350 |
3 Sep 2020 | MYR | 0.88 | 0.8867 | 0.8733 | 0.88 | 0.88 | 0.0 (0.0%) | 10,030,050 |
2 Sep 2020 | MYR | 0.8933 | 0.9 | 0.88 | 0.88 | 0.88 | +0.007 (+0.77%) | 8,886,600 |
1 Sep 2020 | MYR | 0.8133 | 0.9 | 0.8133 | 0.8733 | 0.8733 | +0.073 (+9.16%) | 12,162,000 |
28 Aug 2020 | MYR | 0.7733 | 0.8 | 0.7733 | 0.8 | 0.8 | +0.033 (+4.34%) | 7,032,900 |
27 Aug 2020 | MYR | 0.7467 | 0.7667 | 0.7467 | 0.7667 | 0.7667 | +0.027 (+3.61%) | 4,404,000 |
26 Aug 2020 | MYR | 0.6933 | 0.74 | 0.6867 | 0.74 | 0.74 | +0.047 (+6.74%) | 9,384,900 |
25 Aug 2020 | MYR | 0.6533 | 0.7 | 0.6533 | 0.6933 | 0.6933 | +0.06 (+9.47%) | 18,143,250 |
24 Aug 2020 | MYR | 0.5267 | 0.6433 | 0.5267 | 0.6333 | 0.6333 | +0.113 (+21.79%) | 11,859,600 |
21 Aug 2020 | MYR | 0.5267 | 0.53 | 0.52 | 0.52 | 0.52 | -0.003 (-0.63%) | 12,601,650 |
19 Aug 2020 | MYR | 0.5333 | 0.5533 | 0.5167 | 0.5233 | 0.5233 | +0.003 (+0.63%) | 4,288,200 |
18 Aug 2020 | MYR | 0.5 | 0.5233 | 0.5 | 0.52 | 0.52 | +0.02 (+4%) | 2,197,950 |
17 Aug 2020 | MYR | 0.5 | 0.5 | 0.4867 | 0.5 | 0.5 | 0.0 (0.0%) | 355,800 |
14 Aug 2020 | MYR | 0.5 | 0.5 | 0.4933 | 0.5 | 0.5 | -0.007 (-1.32%) | 1,004,100 |
13 Aug 2020 | MYR | 0.4967 | 0.5167 | 0.49 | 0.5067 | 0.5067 | +0.007 (+1.34%) | 1,190,850 |
12 Aug 2020 | MYR | 0.4967 | 0.5 | 0.4733 | 0.5 | 0.5 | 0.0 (0.0%) | 2,407,800 |
11 Aug 2020 | MYR | 0.5033 | 0.5033 | 0.4867 | 0.5 | 0.5 | -0.01 (-1.96%) | 2,274,900 |
10 Aug 2020 | MYR | 0.5133 | 0.5133 | 0.5033 | 0.51 | 0.51 | 0.0 (0.0%) | 1,396,500 |
7 Aug 2020 | MYR | 0.5 | 0.5133 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 3,562,650 |
6 Aug 2020 | MYR | 0.49 | 0.5233 | 0.4867 | 0.5 | 0.5 | +0.013 (+2.73%) | 8,014,350 |
5 Aug 2020 | MYR | 0.48 | 0.4867 | 0.4767 | 0.4867 | 0.4867 | +0.007 (+1.40%) | 4,114,050 |
4 Aug 2020 | MYR | 0.48 | 0.5 | 0.4733 | 0.48 | 0.48 | +0.007 (+1.42%) | 6,490,350 |
3 Aug 2020 | MYR | 0.44 | 0.5267 | 0.44 | 0.4733 | 0.4733 | +0.043 (+10.07%) | 19,948,350 |
30 Jul 2020 | MYR | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.003 (+0.77%) | 1,336,950 |
29 Jul 2020 | MYR | 0.42 | 0.4267 | 0.42 | 0.4267 | 0.4267 | 0.0 (0.0%) | 718,350 |
28 Jul 2020 | MYR | 0.42 | 0.4267 | 0.4167 | 0.4267 | 0.4267 | 0.0 (0.0%) | 426,450 |
27 Jul 2020 | MYR | 0.42 | 0.4267 | 0.4167 | 0.4267 | 0.4267 | +0.007 (+1.60%) | 444,750 |
24 Jul 2020 | MYR | 0.4167 | 0.42 | 0.4167 | 0.42 | 0.42 | -0.003 (-0.78%) | 524,700 |
23 Jul 2020 | MYR | 0.4233 | 0.4233 | 0.42 | 0.4233 | 0.4233 | 0.0 (0.0%) | 820,350 |
22 Jul 2020 | MYR | 0.4267 | 0.4267 | 0.42 | 0.4233 | 0.4233 | -0.003 (-0.80%) | 907,350 |