Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2020 | MYR | 1.34 | 1.46 | 1.32 | 1.4 | 1.4 | +0.067 (+5.00%) | 2,242,050 |
14 Oct 2020 | MYR | 1.3133 | 1.3533 | 1.3 | 1.3333 | 1.3333 | +0.02 (+1.52%) | 3,081,300 |
13 Oct 2020 | MYR | 1.3 | 1.3133 | 1.3 | 1.3133 | 1.3133 | +0.013 (+1.02%) | 1,260,750 |
12 Oct 2020 | MYR | 1.2933 | 1.3067 | 1.2867 | 1.3 | 1.3 | +0.007 (+0.52%) | 599,400 |
9 Oct 2020 | MYR | 1.2733 | 1.2933 | 1.2733 | 1.2933 | 1.2933 | +0.027 (+2.10%) | 1,955,550 |
8 Oct 2020 | MYR | 1.2533 | 1.2733 | 1.2533 | 1.2667 | 1.2667 | +0.007 (+0.53%) | 1,194,450 |
7 Oct 2020 | MYR | 1.26 | 1.2867 | 1.2533 | 1.26 | 1.26 | -0.027 (-2.08%) | 1,491,900 |
6 Oct 2020 | MYR | 1.2933 | 1.3 | 1.24 | 1.2867 | 1.2867 | -0.007 (-0.51%) | 1,725,450 |
5 Oct 2020 | MYR | 1.28 | 1.2933 | 1.2733 | 1.2933 | 1.2933 | +0.007 (+0.51%) | 488,250 |
2 Oct 2020 | MYR | 1.2933 | 1.3 | 1.2667 | 1.2867 | 1.2867 | 0.0 (0.0%) | 255,450 |
1 Oct 2020 | MYR | 1.2733 | 1.2933 | 1.2533 | 1.2867 | 1.2867 | +0.013 (+1.05%) | 4,217,100 |
30 Sep 2020 | MYR | 1.2733 | 1.28 | 1.24 | 1.2733 | 1.2733 | +0.007 (+0.52%) | 900,450 |
29 Sep 2020 | MYR | 1.26 | 1.28 | 1.2467 | 1.2667 | 1.2667 | +0.007 (+0.53%) | 852,300 |
28 Sep 2020 | MYR | 1.2333 | 1.26 | 1.2133 | 1.26 | 1.26 | +0.027 (+2.16%) | 581,400 |
25 Sep 2020 | MYR | 1.2333 | 1.2467 | 1.22 | 1.2333 | 1.2333 | 0.0 (0.0%) | 502,350 |
24 Sep 2020 | MYR | 1.2533 | 1.2533 | 1.2133 | 1.2333 | 1.2333 | 0.0 (0.0%) | 524,850 |
23 Sep 2020 | MYR | 1.2733 | 1.3 | 1.22 | 1.2333 | 1.2333 | -0.04 (-3.14%) | 1,764,300 |
22 Sep 2020 | MYR | 1.2667 | 1.28 | 1.2667 | 1.2733 | 1.2733 | -0.007 (-0.52%) | 503,100 |
21 Sep 2020 | MYR | 1.2733 | 1.2867 | 1.2533 | 1.28 | 1.28 | 0.0 (0.0%) | 999,300 |
18 Sep 2020 | MYR | 1.2733 | 1.28 | 1.2667 | 1.28 | 1.28 | 0.0 (0.0%) | 427,050 |
17 Sep 2020 | MYR | 1.2733 | 1.2867 | 1.2667 | 1.28 | 1.28 | +0.007 (+0.53%) | 607,950 |
15 Sep 2020 | MYR | 1.2733 | 1.2867 | 1.2667 | 1.2733 | 1.2733 | 0.0 (0.0%) | 650,100 |
14 Sep 2020 | MYR | 1.24 | 1.28 | 1.24 | 1.2733 | 1.2733 | +0.027 (+2.13%) | 902,850 |
11 Sep 2020 | MYR | 1.2533 | 1.26 | 1.2333 | 1.2467 | 1.2467 | -0.02 (-1.58%) | 1,156,350 |
10 Sep 2020 | MYR | 1.28 | 1.28 | 1.2267 | 1.2667 | 1.2667 | -0.013 (-1.04%) | 1,860,000 |
9 Sep 2020 | MYR | 1.2533 | 1.28 | 1.2267 | 1.28 | 1.28 | +0.007 (+0.53%) | 667,650 |
8 Sep 2020 | MYR | 1.2867 | 1.3133 | 1.24 | 1.2733 | 1.2733 | -0.007 (-0.52%) | 2,044,350 |
7 Sep 2020 | MYR | 1.2667 | 1.3 | 1.2267 | 1.28 | 1.28 | +0.013 (+1.05%) | 2,620,800 |
4 Sep 2020 | MYR | 1.2533 | 1.2667 | 1.2267 | 1.2667 | 1.2667 | +0.007 (+0.53%) | 1,645,800 |
3 Sep 2020 | MYR | 1.22 | 1.2667 | 1.2067 | 1.26 | 1.26 | +0.04 (+3.28%) | 5,840,400 |