Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2020 | MYR | 0.65 | 0.66 | 0.635 | 0.65 | 0.65 | 0.0 (0.0%) | 1,401,900 |
3 Sep 2020 | MYR | 0.665 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,942,300 |
2 Sep 2020 | MYR | 0.665 | 0.665 | 0.655 | 0.66 | 0.66 | -0.005 (-0.75%) | 316,100 |
1 Sep 2020 | MYR | 0.655 | 0.67 | 0.65 | 0.665 | 0.665 | +0.01 (+1.53%) | 2,004,200 |
28 Aug 2020 | MYR | 0.64 | 0.67 | 0.64 | 0.655 | 0.655 | 0.0 (0.0%) | 2,843,400 |
27 Aug 2020 | MYR | 0.64 | 0.66 | 0.635 | 0.655 | 0.655 | +0.01 (+1.55%) | 3,256,000 |
26 Aug 2020 | MYR | 0.655 | 0.655 | 0.64 | 0.645 | 0.645 | +0.005 (+0.78%) | 827,400 |
25 Aug 2020 | MYR | 0.65 | 0.65 | 0.635 | 0.64 | 0.64 | -0.015 (-2.29%) | 840,400 |
24 Aug 2020 | MYR | 0.635 | 0.655 | 0.635 | 0.655 | 0.655 | +0.02 (+3.15%) | 1,751,200 |
21 Aug 2020 | MYR | 0.625 | 0.64 | 0.625 | 0.635 | 0.635 | 0.0 (0.0%) | 1,592,800 |
19 Aug 2020 | MYR | 0.63 | 0.64 | 0.625 | 0.635 | 0.635 | +0.005 (+0.79%) | 514,600 |
18 Aug 2020 | MYR | 0.625 | 0.635 | 0.625 | 0.63 | 0.63 | 0.0 (0.0%) | 2,019,800 |
17 Aug 2020 | MYR | 0.635 | 0.64 | 0.63 | 0.63 | 0.63 | -0.005 (-0.79%) | 489,900 |
14 Aug 2020 | MYR | 0.635 | 0.635 | 0.62 | 0.635 | 0.635 | 0.0 (0.0%) | 1,933,200 |
13 Aug 2020 | MYR | 0.625 | 0.635 | 0.62 | 0.635 | 0.635 | +0.01 (+1.60%) | 904,100 |
12 Aug 2020 | MYR | 0.62 | 0.63 | 0.615 | 0.625 | 0.625 | +0.01 (+1.63%) | 2,263,800 |
11 Aug 2020 | MYR | 0.605 | 0.625 | 0.605 | 0.615 | 0.615 | 0.0 (0.0%) | 1,016,000 |
10 Aug 2020 | MYR | 0.62 | 0.62 | 0.605 | 0.615 | 0.615 | 0.0 (0.0%) | 983,500 |
7 Aug 2020 | MYR | 0.625 | 0.625 | 0.605 | 0.615 | 0.615 | -0.01 (-1.60%) | 5,780,300 |
6 Aug 2020 | MYR | 0.63 | 0.63 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 2,585,400 |
5 Aug 2020 | MYR | 0.625 | 0.63 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 2,551,700 |
4 Aug 2020 | MYR | 0.63 | 0.635 | 0.615 | 0.63 | 0.63 | 0.0 (0.0%) | 3,932,400 |
3 Aug 2020 | MYR | 0.625 | 0.635 | 0.62 | 0.63 | 0.63 | +0.005 (+0.80%) | 6,912,100 |
30 Jul 2020 | MYR | 0.63 | 0.64 | 0.62 | 0.625 | 0.625 | 0.0 (0.0%) | 7,790,400 |
29 Jul 2020 | MYR | 0.625 | 0.63 | 0.62 | 0.625 | 0.625 | -0.005 (-0.79%) | 941,600 |
28 Jul 2020 | MYR | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | +0.015 (+2.44%) | 5,087,800 |
27 Jul 2020 | MYR | 0.63 | 0.63 | 0.615 | 0.615 | 0.615 | -0.015 (-2.38%) | 2,367,300 |
24 Jul 2020 | MYR | 0.635 | 0.64 | 0.625 | 0.63 | 0.63 | -0.01 (-1.56%) | 5,106,300 |
23 Jul 2020 | MYR | 0.635 | 0.645 | 0.635 | 0.64 | 0.64 | 0.0 (0.0%) | 2,161,000 |
22 Jul 2020 | MYR | 0.66 | 0.66 | 0.635 | 0.64 | 0.64 | -0.02 (-3.03%) | 2,192,000 |