Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2020 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
2 Sep 2020 | MYR | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 122,000 |
1 Sep 2020 | MYR | 0.29 | 0.31 | 0.29 | 0.305 | 0.305 | +0.02 (+7.02%) | 136,000 |
28 Aug 2020 | MYR | 0.295 | 0.295 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 33,200 |
27 Aug 2020 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 78,000 |
26 Aug 2020 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 29,600 |
25 Aug 2020 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 168,000 |
24 Aug 2020 | MYR | 0.3 | 0.3 | 0.295 | 0.295 | 0.295 | -0.005 (-1.67%) | 115,200 |
21 Aug 2020 | MYR | 0.29 | 0.3 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 47,000 |
19 Aug 2020 | MYR | 0.29 | 0.295 | 0.27 | 0.295 | 0.295 | -0.01 (-3.28%) | 97,000 |
18 Aug 2020 | MYR | 0.29 | 0.305 | 0.29 | 0.305 | 0.305 | -0.01 (-3.17%) | 1,600 |
17 Aug 2020 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
14 Aug 2020 | MYR | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 0.0 (0.0%) | 0 |
13 Aug 2020 | MYR | 0.3 | 0.32 | 0.3 | 0.315 | 0.315 | +0.015 (+5%) | 201,500 |
12 Aug 2020 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | -0.015 (-4.76%) | 130,000 |
11 Aug 2020 | MYR | 0.34 | 0.34 | 0.315 | 0.315 | 0.315 | +0.005 (+1.61%) | 33,000 |
10 Aug 2020 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 3,500 |
7 Aug 2020 | MYR | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.01 (+3.33%) | 3,000 |
6 Aug 2020 | MYR | 0.3 | 0.3 | 0.295 | 0.3 | 0.3 | 0.0 (0.0%) | 102,000 |
5 Aug 2020 | MYR | 0.275 | 0.33 | 0.275 | 0.3 | 0.3 | +0.02 (+7.14%) | 97,600 |
4 Aug 2020 | MYR | 0.285 | 0.285 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 31,000 |
3 Aug 2020 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 50,100 |
30 Jul 2020 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 20,000 |
29 Jul 2020 | MYR | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 10,000 |
28 Jul 2020 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 11,000 |
27 Jul 2020 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 53,000 |
24 Jul 2020 | MYR | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 6,000 |
23 Jul 2020 | MYR | 0.305 | 0.305 | 0.295 | 0.295 | 0.295 | +0.005 (+1.72%) | 72,300 |
22 Jul 2020 | MYR | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 56,000 |
21 Jul 2020 | MYR | 0.295 | 0.3 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 144,300 |