Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2020 | MYR | 0.555 | 0.57 | 0.555 | 0.57 | 0.57 | +0.03 (+5.56%) | 16,000 |
28 Sep 2020 | MYR | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 18,000 |
25 Sep 2020 | MYR | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 34,400 |
24 Sep 2020 | MYR | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 87,600 |
23 Sep 2020 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
22 Sep 2020 | MYR | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
21 Sep 2020 | MYR | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | +0.035 (+6.67%) | 75,000 |
18 Sep 2020 | MYR | 0.56 | 0.56 | 0.525 | 0.525 | 0.525 | -0.04 (-7.08%) | 26,000 |
17 Sep 2020 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 3,000 |
15 Sep 2020 | MYR | 0.54 | 0.565 | 0.54 | 0.565 | 0.565 | 0.0 (0.0%) | 1,000 |
14 Sep 2020 | MYR | 0.525 | 0.565 | 0.525 | 0.565 | 0.565 | +0.045 (+8.65%) | 227,000 |
11 Sep 2020 | MYR | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 1,000 |
10 Sep 2020 | MYR | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 0.0 (0.0%) | 21,000 |
9 Sep 2020 | MYR | 0.535 | 0.56 | 0.52 | 0.56 | 0.56 | -0.005 (-0.88%) | 51,200 |
8 Sep 2020 | MYR | 0.565 | 0.565 | 0.565 | 0.565 | 0.565 | 0.0 (0.0%) | 0 |
7 Sep 2020 | MYR | 0.56 | 0.565 | 0.56 | 0.565 | 0.565 | +0.01 (+1.80%) | 23,000 |
4 Sep 2020 | MYR | 0.555 | 0.555 | 0.555 | 0.555 | 0.555 | -0.015 (-2.63%) | 20,000 |
3 Sep 2020 | MYR | 0.565 | 0.575 | 0.56 | 0.57 | 0.57 | +0.005 (+0.88%) | 136,100 |
2 Sep 2020 | MYR | 0.575 | 0.575 | 0.565 | 0.565 | 0.565 | -0.01 (-1.74%) | 2,000 |
1 Sep 2020 | MYR | 0.57 | 0.575 | 0.57 | 0.575 | 0.575 | -0.005 (-0.86%) | 9,800 |
28 Aug 2020 | MYR | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 5,000 |
27 Aug 2020 | MYR | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.03 (+5.56%) | 8,000 |
26 Aug 2020 | MYR | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 14,800 |
25 Aug 2020 | MYR | 0.57 | 0.57 | 0.555 | 0.56 | 0.56 | -0.015 (-2.61%) | 65,800 |
24 Aug 2020 | MYR | 0.575 | 0.575 | 0.575 | 0.575 | 0.575 | -0.005 (-0.86%) | 9,000 |
21 Aug 2020 | MYR | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.0 (0.0%) | 76,000 |
19 Aug 2020 | MYR | 0.56 | 0.585 | 0.56 | 0.58 | 0.58 | +0.01 (+1.75%) | 319,000 |
18 Aug 2020 | MYR | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 25,300 |
17 Aug 2020 | MYR | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 105,200 |
14 Aug 2020 | MYR | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.005 (-0.90%) | 81,700 |