Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | MYR | 0.6 | 0.605 | 0.585 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,224,600 |
16 Oct 2020 | MYR | 0.565 | 0.6 | 0.565 | 0.6 | 0.6 | +0.025 (+4.35%) | 11,887,700 |
15 Oct 2020 | MYR | 0.56 | 0.575 | 0.56 | 0.575 | 0.575 | +0.01 (+1.77%) | 4,917,700 |
14 Oct 2020 | MYR | 0.565 | 0.575 | 0.56 | 0.565 | 0.565 | -0.005 (-0.88%) | 7,231,100 |
13 Oct 2020 | MYR | 0.575 | 0.58 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 6,250,100 |
12 Oct 2020 | MYR | 0.57 | 0.59 | 0.565 | 0.58 | 0.58 | +0.01 (+1.75%) | 6,704,700 |
9 Oct 2020 | MYR | 0.575 | 0.585 | 0.57 | 0.57 | 0.57 | -0.005 (-0.87%) | 2,022,600 |
8 Oct 2020 | MYR | 0.57 | 0.58 | 0.57 | 0.575 | 0.575 | 0.0 (0.0%) | 332,200 |
7 Oct 2020 | MYR | 0.58 | 0.595 | 0.575 | 0.575 | 0.575 | -0.01 (-1.71%) | 1,202,700 |
6 Oct 2020 | MYR | 0.585 | 0.59 | 0.58 | 0.585 | 0.585 | +0.005 (+0.86%) | 320,900 |
5 Oct 2020 | MYR | 0.595 | 0.595 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,170,600 |
2 Oct 2020 | MYR | 0.575 | 0.59 | 0.575 | 0.59 | 0.59 | +0.01 (+1.72%) | 2,557,500 |
1 Oct 2020 | MYR | 0.58 | 0.585 | 0.575 | 0.58 | 0.58 | 0.0 (0.0%) | 861,900 |
30 Sep 2020 | MYR | 0.605 | 0.61 | 0.58 | 0.58 | 0.58 | -0.025 (-4.13%) | 2,397,200 |
29 Sep 2020 | MYR | 0.595 | 0.61 | 0.57 | 0.605 | 0.605 | +0.01 (+1.68%) | 10,265,600 |
28 Sep 2020 | MYR | 0.58 | 0.595 | 0.565 | 0.595 | 0.595 | +0.005 (+0.85%) | 914,700 |
25 Sep 2020 | MYR | 0.565 | 0.59 | 0.56 | 0.59 | 0.59 | +0.025 (+4.42%) | 2,662,800 |
24 Sep 2020 | MYR | 0.575 | 0.58 | 0.56 | 0.565 | 0.565 | -0.01 (-1.74%) | 5,839,400 |
23 Sep 2020 | MYR | 0.59 | 0.59 | 0.575 | 0.575 | 0.575 | -0.015 (-2.54%) | 2,654,400 |
22 Sep 2020 | MYR | 0.585 | 0.59 | 0.575 | 0.59 | 0.59 | 0.0 (0.0%) | 3,538,500 |
21 Sep 2020 | MYR | 0.595 | 0.595 | 0.585 | 0.59 | 0.59 | +0.005 (+0.85%) | 4,319,800 |
18 Sep 2020 | MYR | 0.605 | 0.61 | 0.585 | 0.585 | 0.585 | -0.015 (-2.50%) | 7,709,000 |
17 Sep 2020 | MYR | 0.615 | 0.615 | 0.6 | 0.6 | 0.6 | -0.005 (-0.83%) | 6,404,400 |
15 Sep 2020 | MYR | 0.615 | 0.625 | 0.6 | 0.605 | 0.605 | -0.015 (-2.42%) | 22,208,000 |
14 Sep 2020 | MYR | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.015 (-2.36%) | 4,338,400 |
11 Sep 2020 | MYR | 0.64 | 0.645 | 0.62 | 0.635 | 0.635 | -0.015 (-2.31%) | 2,970,200 |
10 Sep 2020 | MYR | 0.64 | 0.65 | 0.635 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,575,300 |
9 Sep 2020 | MYR | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,978,700 |
8 Sep 2020 | MYR | 0.645 | 0.66 | 0.64 | 0.66 | 0.66 | +0.015 (+2.33%) | 1,887,600 |
7 Sep 2020 | MYR | 0.645 | 0.65 | 0.64 | 0.645 | 0.645 | -0.005 (-0.77%) | 1,255,200 |