Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2020 | MYR | 0.455 | 0.455 | 0.415 | 0.415 | 0.415 | -0.04 (-8.79%) | 422,200 |
23 Oct 2020 | MYR | 0.46 | 0.47 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 500,700 |
22 Oct 2020 | MYR | 0.43 | 0.495 | 0.43 | 0.445 | 0.445 | +0.015 (+3.49%) | 4,546,100 |
21 Oct 2020 | MYR | 0.41 | 0.45 | 0.41 | 0.43 | 0.43 | +0.015 (+3.61%) | 2,117,000 |
20 Oct 2020 | MYR | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 103,900 |
19 Oct 2020 | MYR | 0.42 | 0.42 | 0.4 | 0.415 | 0.415 | -0.025 (-5.68%) | 1,065,400 |
16 Oct 2020 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 32,800 |
15 Oct 2020 | MYR | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | +0.01 (+2.33%) | 59,000 |
14 Oct 2020 | MYR | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | +0.015 (+3.61%) | 35,300 |
13 Oct 2020 | MYR | 0.435 | 0.445 | 0.415 | 0.415 | 0.415 | -0.02 (-4.60%) | 46,000 |
12 Oct 2020 | MYR | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.005 (-1.14%) | 35,200 |
9 Oct 2020 | MYR | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 155,400 |
8 Oct 2020 | MYR | 0.445 | 0.445 | 0.425 | 0.44 | 0.44 | -0.005 (-1.12%) | 115,900 |
7 Oct 2020 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
6 Oct 2020 | MYR | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.015 (-3.26%) | 40,000 |
5 Oct 2020 | MYR | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | +0.03 (+6.98%) | 51,300 |
2 Oct 2020 | MYR | 0.435 | 0.435 | 0.43 | 0.43 | 0.43 | -0.01 (-2.27%) | 24,900 |
1 Oct 2020 | MYR | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 68,000 |
30 Sep 2020 | MYR | 0.455 | 0.46 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 12,000 |
29 Sep 2020 | MYR | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.01 (-2.17%) | 25,000 |
28 Sep 2020 | MYR | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.015 (+3.37%) | 16,100 |
25 Sep 2020 | MYR | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | -0.01 (-2.20%) | 13,300 |
24 Sep 2020 | MYR | 0.465 | 0.465 | 0.44 | 0.455 | 0.455 | -0.01 (-2.15%) | 33,400 |
23 Sep 2020 | MYR | 0.45 | 0.465 | 0.45 | 0.465 | 0.465 | +0.01 (+2.20%) | 24,000 |
22 Sep 2020 | MYR | 0.465 | 0.465 | 0.45 | 0.455 | 0.455 | -0.01 (-2.15%) | 217,300 |
21 Sep 2020 | MYR | 0.5 | 0.5 | 0.46 | 0.465 | 0.465 | -0.03 (-6.06%) | 102,000 |
18 Sep 2020 | MYR | 0.495 | 0.5 | 0.495 | 0.495 | 0.495 | +0.015 (+3.13%) | 40,000 |
17 Sep 2020 | MYR | 0.5 | 0.5 | 0.48 | 0.48 | 0.48 | -0.015 (-3.03%) | 49,500 |
15 Sep 2020 | MYR | 0.49 | 0.5 | 0.49 | 0.495 | 0.495 | +0.005 (+1.02%) | 132,500 |
14 Sep 2020 | MYR | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | +0.005 (+1.03%) | 13,900 |