Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2020 | MYR | 0.465 | 0.465 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 713,700 |
14 Oct 2020 | MYR | 0.445 | 0.47 | 0.445 | 0.46 | 0.46 | +0.015 (+3.37%) | 2,099,100 |
13 Oct 2020 | MYR | 0.45 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 723,300 |
12 Oct 2020 | MYR | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,507,600 |
9 Oct 2020 | MYR | 0.435 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 1,183,900 |
8 Oct 2020 | MYR | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 761,300 |
7 Oct 2020 | MYR | 0.45 | 0.455 | 0.435 | 0.44 | 0.44 | -0.005 (-1.12%) | 659,900 |
6 Oct 2020 | MYR | 0.46 | 0.475 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 1,783,400 |
5 Oct 2020 | MYR | 0.43 | 0.465 | 0.425 | 0.46 | 0.46 | +0.025 (+5.75%) | 1,899,700 |
2 Oct 2020 | MYR | 0.445 | 0.445 | 0.425 | 0.435 | 0.435 | -0.01 (-2.25%) | 1,036,600 |
1 Oct 2020 | MYR | 0.46 | 0.47 | 0.435 | 0.445 | 0.445 | -0.015 (-3.26%) | 4,845,300 |
30 Sep 2020 | MYR | 0.505 | 0.505 | 0.46 | 0.46 | 0.46 | -0.045 (-8.91%) | 2,892,000 |
29 Sep 2020 | MYR | 0.505 | 0.51 | 0.485 | 0.505 | 0.505 | 0.0 (0.0%) | 3,678,900 |
28 Sep 2020 | MYR | 0.46 | 0.525 | 0.46 | 0.505 | 0.505 | +0.055 (+12.22%) | 13,130,400 |
25 Sep 2020 | MYR | 0.415 | 0.495 | 0.415 | 0.45 | 0.45 | +0.02 (+4.65%) | 12,985,900 |
24 Sep 2020 | MYR | 0.4 | 0.43 | 0.4 | 0.43 | 0.43 | +0.025 (+6.17%) | 431,400 |
23 Sep 2020 | MYR | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | 0.0 (0.0%) | 268,300 |
22 Sep 2020 | MYR | 0.41 | 0.415 | 0.4 | 0.405 | 0.405 | -0.005 (-1.22%) | 394,700 |
21 Sep 2020 | MYR | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 368,000 |
18 Sep 2020 | MYR | 0.425 | 0.425 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 152,400 |
17 Sep 2020 | MYR | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 286,300 |
15 Sep 2020 | MYR | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 71,200 |
14 Sep 2020 | MYR | 0.42 | 0.42 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 343,800 |
11 Sep 2020 | MYR | 0.43 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 132,400 |
10 Sep 2020 | MYR | 0.45 | 0.45 | 0.41 | 0.43 | 0.43 | -0.015 (-3.37%) | 956,300 |
9 Sep 2020 | MYR | 0.45 | 0.455 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 127,900 |
8 Sep 2020 | MYR | 0.455 | 0.47 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 2,118,000 |
7 Sep 2020 | MYR | 0.455 | 0.46 | 0.435 | 0.45 | 0.45 | 0.0 (0.0%) | 1,486,300 |
4 Sep 2020 | MYR | 0.425 | 0.45 | 0.425 | 0.45 | 0.45 | +0.02 (+4.65%) | 443,400 |
3 Sep 2020 | MYR | 0.43 | 0.46 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 1,008,600 |