Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | MYR | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | 0.0 (0.0%) | 214,300 |
27 Aug 2020 | MYR | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | +0.03 (+2.46%) | 132,500 |
26 Aug 2020 | MYR | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.04 (-3.17%) | 42,000 |
25 Aug 2020 | MYR | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 80,500 |
24 Aug 2020 | MYR | 1.25 | 1.29 | 1.2 | 1.29 | 1.29 | +0.05 (+4.03%) | 134,600 |
21 Aug 2020 | MYR | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 139,300 |
19 Aug 2020 | MYR | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 174,000 |
18 Aug 2020 | MYR | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 105,400 |
17 Aug 2020 | MYR | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 177,700 |
14 Aug 2020 | MYR | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 141,200 |
13 Aug 2020 | MYR | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.01 (+0.79%) | 32,000 |
12 Aug 2020 | MYR | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | -0.02 (-1.56%) | 326,400 |
11 Aug 2020 | MYR | 1.29 | 1.29 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 609,400 |
10 Aug 2020 | MYR | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 0.0 (0.0%) | 273,400 |
7 Aug 2020 | MYR | 1.28 | 1.3 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 255,400 |
6 Aug 2020 | MYR | 1.29 | 1.3 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 296,200 |
5 Aug 2020 | MYR | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 383,100 |
4 Aug 2020 | MYR | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 360,800 |
3 Aug 2020 | MYR | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 297,200 |
30 Jul 2020 | MYR | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 268,900 |
29 Jul 2020 | MYR | 1.31 | 1.31 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 407,200 |
28 Jul 2020 | MYR | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 291,300 |
27 Jul 2020 | MYR | 1.33 | 1.37 | 1.32 | 1.35 | 1.35 | +0.02 (+1.50%) | 733,200 |
24 Jul 2020 | MYR | 1.28 | 1.35 | 1.26 | 1.33 | 1.33 | +0.05 (+3.91%) | 960,500 |
23 Jul 2020 | MYR | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | +0.01 (+0.79%) | 243,900 |
22 Jul 2020 | MYR | 1.26 | 1.3 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 410,200 |
21 Jul 2020 | MYR | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 332,400 |
20 Jul 2020 | MYR | 1.26 | 1.3 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 559,000 |
17 Jul 2020 | MYR | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 249,600 |
16 Jul 2020 | MYR | 1.25 | 1.27 | 1.22 | 1.22 | 1.22 | -0.05 (-3.94%) | 89,400 |