Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2020 | MYR | 1.24 | 1.24 | 1.2133 | 1.22 | 1.22 | -0.013 (-1.08%) | 2,830,800 |
1 Sep 2020 | MYR | 1.2333 | 1.2533 | 1.2267 | 1.2333 | 1.2333 | +0.007 (+0.54%) | 1,186,800 |
28 Aug 2020 | MYR | 1.2133 | 1.2267 | 1.1933 | 1.2267 | 1.2267 | +0.013 (+1.10%) | 3,134,550 |
27 Aug 2020 | MYR | 1.22 | 1.2267 | 1.1933 | 1.2133 | 1.2133 | 0.0 (0.0%) | 918,750 |
26 Aug 2020 | MYR | 1.2 | 1.22 | 1.1733 | 1.2133 | 1.2133 | +0.013 (+1.11%) | 1,109,400 |
25 Aug 2020 | MYR | 1.22 | 1.2333 | 1.1733 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,714,050 |
24 Aug 2020 | MYR | 1.2333 | 1.26 | 1.1733 | 1.22 | 1.22 | +0.007 (+0.55%) | 2,952,150 |
21 Aug 2020 | MYR | 1.16 | 1.22 | 1.1467 | 1.2133 | 1.2133 | +0.107 (+9.63%) | 5,262,750 |
19 Aug 2020 | MYR | 1.0933 | 1.14 | 1.0867 | 1.1067 | 1.1067 | +0.02 (+1.84%) | 2,446,800 |
18 Aug 2020 | MYR | 1.0733 | 1.0933 | 1.06 | 1.0867 | 1.0867 | +0.013 (+1.25%) | 964,050 |
17 Aug 2020 | MYR | 1.0733 | 1.1067 | 1.0667 | 1.0733 | 1.0733 | 0.0 (0.0%) | 670,950 |
14 Aug 2020 | MYR | 1.0667 | 1.0733 | 1.06 | 1.0733 | 1.0733 | +0.007 (+0.62%) | 1,217,250 |
13 Aug 2020 | MYR | 1.0667 | 1.0733 | 1.0467 | 1.0667 | 1.0667 | +0.013 (+1.27%) | 2,215,500 |
12 Aug 2020 | MYR | 1.0533 | 1.06 | 1.04 | 1.0533 | 1.0533 | 0.0 (0.0%) | 297,900 |
11 Aug 2020 | MYR | 1.0667 | 1.0667 | 1.04 | 1.0533 | 1.0533 | 0.0 (0.0%) | 2,197,950 |
10 Aug 2020 | MYR | 1.0733 | 1.0733 | 1 | 1.0533 | 1.0533 | 0.0 (0.0%) | 238,800 |
7 Aug 2020 | MYR | 1.08 | 1.08 | 1.0533 | 1.0533 | 1.0533 | -0.013 (-1.26%) | 1,666,350 |
6 Aug 2020 | MYR | 1.0667 | 1.0733 | 1.0533 | 1.0667 | 1.0667 | 0.0 (0.0%) | 2,197,500 |
5 Aug 2020 | MYR | 1.0667 | 1.08 | 1.0533 | 1.0667 | 1.0667 | -0.007 (-0.61%) | 2,583,600 |
4 Aug 2020 | MYR | 1.0867 | 1.1 | 1.06 | 1.0733 | 1.0733 | 0.0 (0.0%) | 1,723,950 |
3 Aug 2020 | MYR | 1.0933 | 1.12 | 1.06 | 1.0733 | 1.0733 | -0.013 (-1.23%) | 2,610,900 |
30 Jul 2020 | MYR | 1.1 | 1.1333 | 1.0867 | 1.0867 | 1.0867 | -0.02 (-1.81%) | 1,788,750 |
29 Jul 2020 | MYR | 1.1333 | 1.1333 | 1.08 | 1.1067 | 1.1067 | -0.027 (-2.35%) | 1,887,900 |
28 Jul 2020 | MYR | 1.1467 | 1.1467 | 1.1133 | 1.1333 | 1.1333 | -0.007 (-0.59%) | 1,128,900 |
27 Jul 2020 | MYR | 1.1333 | 1.1467 | 1.1267 | 1.14 | 1.14 | +0.013 (+1.18%) | 1,456,200 |
24 Jul 2020 | MYR | 1.1133 | 1.1333 | 1.1133 | 1.1267 | 1.1267 | +0.007 (+0.60%) | 977,550 |
23 Jul 2020 | MYR | 1.1267 | 1.1267 | 1.0933 | 1.12 | 1.12 | 0.0 (0.0%) | 1,223,250 |
22 Jul 2020 | MYR | 1.1267 | 1.1267 | 1.1133 | 1.12 | 1.12 | -0.013 (-1.17%) | 1,249,800 |
21 Jul 2020 | MYR | 1.1133 | 1.1333 | 1.1133 | 1.1333 | 1.1333 | +0.02 (+1.80%) | 1,009,650 |
20 Jul 2020 | MYR | 1.1267 | 1.1333 | 1.0867 | 1.1133 | 1.1133 | 0.0 (0.0%) | 879,000 |