Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | MYR | 4.87 | 5.03 | 4.87 | 4.93 | 4.93 | +0.09 (+1.86%) | 49,000 |
19 Aug 2020 | MYR | 4.79 | 4.9 | 4.78 | 4.84 | 4.84 | +0.04 (+0.83%) | 42,900 |
18 Aug 2020 | MYR | 4.85 | 4.85 | 4.79 | 4.8 | 4.8 | -0.02 (-0.41%) | 54,500 |
17 Aug 2020 | MYR | 4.82 | 4.83 | 4.82 | 4.82 | 4.82 | +0.01 (+0.21%) | 23,700 |
14 Aug 2020 | MYR | 4.88 | 4.88 | 4.81 | 4.81 | 4.81 | -0.03 (-0.62%) | 19,500 |
13 Aug 2020 | MYR | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | -0.01 (-0.21%) | 17,900 |
12 Aug 2020 | MYR | 4.88 | 4.88 | 4.82 | 4.85 | 4.85 | +0.01 (+0.21%) | 41,800 |
11 Aug 2020 | MYR | 4.88 | 4.89 | 4.84 | 4.84 | 4.84 | -0.06 (-1.22%) | 43,400 |
10 Aug 2020 | MYR | 4.87 | 4.9 | 4.87 | 4.9 | 4.9 | +0.04 (+0.82%) | 5,700 |
7 Aug 2020 | MYR | 4.9 | 4.9 | 4.86 | 4.86 | 4.86 | -0.03 (-0.61%) | 22,900 |
6 Aug 2020 | MYR | 5 | 5 | 4.89 | 4.89 | 4.89 | 0.0 (0.0%) | 22,200 |
5 Aug 2020 | MYR | 4.9 | 4.92 | 4.89 | 4.89 | 4.89 | -0.01 (-0.20%) | 43,300 |
4 Aug 2020 | MYR | 5 | 5.1 | 4.9 | 4.9 | 4.9 | -0.05 (-1.01%) | 13,500 |
3 Aug 2020 | MYR | 4.96 | 4.96 | 4.9 | 4.95 | 4.95 | 0.0 (0.0%) | 31,200 |
30 Jul 2020 | MYR | 4.95 | 4.98 | 4.95 | 4.95 | 4.95 | -0.05 (-1%) | 12,400 |
29 Jul 2020 | MYR | 4.95 | 5 | 4.95 | 5 | 5 | 0.0 (0.0%) | 28,800 |
28 Jul 2020 | MYR | 5 | 5 | 4.93 | 5 | 5 | 0.0 (0.0%) | 10,400 |
27 Jul 2020 | MYR | 5.1 | 5.1 | 5 | 5 | 5 | -0.05 (-0.99%) | 12,700 |
24 Jul 2020 | MYR | 5.05 | 5.05 | 5 | 5.05 | 5.05 | 0.0 (0.0%) | 2,500 |
23 Jul 2020 | MYR | 5 | 5.05 | 4.98 | 5.05 | 5.05 | +0.07 (+1.41%) | 6,800 |
22 Jul 2020 | MYR | 5.13 | 5.13 | 4.98 | 4.98 | 4.98 | 0.0 (0.0%) | 13,300 |
21 Jul 2020 | MYR | 5 | 5 | 4.95 | 4.98 | 4.98 | -0.09 (-1.78%) | 24,100 |
20 Jul 2020 | MYR | 5.05 | 5.09 | 5 | 5.07 | 5.07 | -0.03 (-0.59%) | 29,100 |
17 Jul 2020 | MYR | 5.02 | 5.1 | 5.02 | 5.1 | 5.1 | 0.0 (0.0%) | 7,500 |
16 Jul 2020 | MYR | 5.05 | 5.17 | 5.05 | 5.1 | 5.1 | +0.05 (+0.99%) | 3,400 |
15 Jul 2020 | MYR | 5.08 | 5.08 | 5.05 | 5.05 | 5.05 | 0.0 (0.0%) | 17,000 |
14 Jul 2020 | MYR | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | -0.01 (-0.20%) | 6,400 |
13 Jul 2020 | MYR | 5.11 | 5.11 | 5.06 | 5.06 | 5.06 | -0.08 (-1.56%) | 12,100 |
10 Jul 2020 | MYR | 5.13 | 5.14 | 5.11 | 5.14 | 5.14 | +0.01 (+0.19%) | 5,200 |
9 Jul 2020 | MYR | 5.17 | 5.18 | 5.13 | 5.13 | 5.13 | -0.04 (-0.77%) | 8,000 |